Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
31.92
+0.07 (0.22%)
At close: Mar 31, 2025, 4:00 PM
32.10
+0.18 (0.56%)
Pre-market: Apr 1, 2025, 5:09 AM EDT
Tri Pointe Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 31.76 | 32.08 | 31.20 | 31.92 | 31.92 | 0.22% | 778,909 |
| Mar 28, 2025 | 32.82 | 32.82 | 31.62 | 31.85 | 31.85 | -2.42% | 890,474 |
| Mar 27, 2025 | 32.64 | 32.96 | 32.46 | 32.64 | 32.64 | -0.21% | 685,235 |
| Mar 26, 2025 | 32.52 | 32.92 | 32.25 | 32.71 | 32.71 | 1.36% | 836,422 |
| Mar 25, 2025 | 31.97 | 32.94 | 31.80 | 32.27 | 32.27 | -0.43% | 1,070,104 |
| Mar 24, 2025 | 31.78 | 32.43 | 31.61 | 32.41 | 32.41 | 3.18% | 1,028,656 |
| Mar 21, 2025 | 31.22 | 31.72 | 31.10 | 31.41 | 31.41 | -1.75% | 3,404,644 |
| Mar 20, 2025 | 31.61 | 32.59 | 31.61 | 31.97 | 31.97 | 0.57% | 882,236 |
| Mar 19, 2025 | 31.38 | 31.96 | 31.06 | 31.79 | 31.79 | 1.47% | 964,017 |
| Mar 18, 2025 | 31.20 | 31.54 | 30.99 | 31.33 | 31.33 | 0.16% | 900,733 |
| Mar 17, 2025 | 31.51 | 31.60 | 31.09 | 31.28 | 31.28 | -0.82% | 722,588 |
| Mar 14, 2025 | 31.52 | 31.55 | 31.08 | 31.54 | 31.54 | 1.25% | 810,445 |
| Mar 13, 2025 | 31.85 | 32.12 | 30.94 | 31.15 | 31.15 | -2.01% | 933,116 |
| Mar 12, 2025 | 32.50 | 32.71 | 31.54 | 31.79 | 31.79 | -1.88% | 1,183,022 |
| Mar 11, 2025 | 32.62 | 32.85 | 32.23 | 32.40 | 32.40 | -0.12% | 973,574 |
| Mar 10, 2025 | 32.59 | 33.48 | 32.34 | 32.44 | 32.44 | -0.89% | 1,155,958 |
| Mar 7, 2025 | 32.94 | 33.10 | 32.38 | 32.73 | 32.73 | -0.33% | 1,086,880 |
| Mar 6, 2025 | 32.33 | 33.18 | 32.29 | 32.84 | 32.84 | 3.17% | 1,106,218 |
| Mar 5, 2025 | 31.17 | 31.90 | 31.08 | 31.83 | 31.83 | 2.15% | 1,111,921 |
| Mar 4, 2025 | 30.64 | 31.52 | 30.59 | 31.16 | 31.16 | 0.65% | 1,427,021 |
| Mar 3, 2025 | 31.63 | 31.98 | 30.80 | 30.96 | 30.96 | -2.21% | 1,197,206 |
| Feb 28, 2025 | 31.28 | 31.72 | 31.13 | 31.66 | 31.66 | 1.44% | 1,436,864 |
| Feb 27, 2025 | 31.47 | 31.95 | 31.18 | 31.21 | 31.21 | -1.33% | 999,249 |
| Feb 26, 2025 | 32.43 | 32.79 | 31.40 | 31.63 | 31.63 | -2.89% | 1,222,340 |
| Feb 25, 2025 | 31.80 | 32.89 | 31.47 | 32.57 | 32.57 | 3.56% | 1,653,344 |
| Feb 24, 2025 | 30.95 | 31.68 | 30.75 | 31.45 | 31.45 | 2.14% | 1,833,257 |
| Feb 21, 2025 | 31.63 | 31.63 | 30.45 | 30.79 | 30.79 | -1.54% | 1,299,944 |
| Feb 20, 2025 | 30.72 | 31.57 | 30.25 | 31.27 | 31.27 | 1.23% | 1,645,386 |
| Feb 19, 2025 | 31.00 | 31.67 | 30.67 | 30.89 | 30.89 | -4.31% | 1,719,833 |
| Feb 18, 2025 | 35.17 | 35.17 | 32.17 | 32.28 | 32.28 | -10.88% | 1,636,486 |
| Feb 14, 2025 | 36.31 | 36.92 | 35.96 | 36.22 | 36.22 | 0.67% | 586,446 |
| Feb 13, 2025 | 35.89 | 36.12 | 35.46 | 35.98 | 35.98 | 1.30% | 478,747 |
| Feb 12, 2025 | 35.00 | 35.60 | 34.76 | 35.52 | 35.52 | -1.20% | 664,925 |
| Feb 11, 2025 | 35.53 | 36.24 | 35.53 | 35.95 | 35.95 | 0.73% | 549,111 |
| Feb 10, 2025 | 35.62 | 35.82 | 35.41 | 35.69 | 35.69 | 0.93% | 774,083 |
| Feb 7, 2025 | 36.46 | 36.50 | 35.24 | 35.36 | 35.36 | -3.26% | 598,690 |
| Feb 6, 2025 | 36.65 | 36.95 | 36.33 | 36.55 | 36.55 | -0.38% | 904,346 |
| Feb 5, 2025 | 36.99 | 37.06 | 36.46 | 36.69 | 36.69 | 0.82% | 647,451 |
| Feb 4, 2025 | 35.71 | 36.51 | 35.62 | 36.39 | 36.39 | 1.51% | 668,801 |
| Feb 3, 2025 | 36.30 | 36.43 | 35.49 | 35.85 | 35.85 | -2.74% | 729,627 |
| Jan 31, 2025 | 37.53 | 37.62 | 36.65 | 36.86 | 36.86 | -2.85% | 636,176 |
| Jan 30, 2025 | 37.40 | 38.28 | 37.23 | 37.94 | 37.94 | 2.54% | 529,800 |
| Jan 29, 2025 | 37.34 | 37.69 | 36.46 | 37.00 | 37.00 | -1.31% | 555,197 |
| Jan 28, 2025 | 38.31 | 38.73 | 37.45 | 37.49 | 37.49 | -2.57% | 464,983 |
| Jan 27, 2025 | 37.43 | 38.96 | 37.43 | 38.48 | 38.48 | 3.08% | 840,113 |
| Jan 24, 2025 | 37.45 | 37.84 | 37.09 | 37.33 | 37.33 | -0.90% | 500,267 |
| Jan 23, 2025 | 37.32 | 37.98 | 37.18 | 37.67 | 37.67 | 0.37% | 574,325 |
| Jan 22, 2025 | 36.95 | 37.58 | 36.90 | 37.53 | 37.53 | 0.83% | 690,307 |
| Jan 21, 2025 | 37.83 | 38.12 | 37.13 | 37.22 | 37.22 | -0.05% | 942,401 |
| Jan 17, 2025 | 38.18 | 38.37 | 37.02 | 37.24 | 37.24 | -0.88% | 663,586 |