Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
32.08
-0.90 (-2.73%)
Dec 19, 2025, 4:00 PM EST - Market closed
Tri Pointe Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 32.59 | 32.59 | 31.98 | 32.08 | 32.08 | -2.73% | 2,843,574 |
| Dec 18, 2025 | 33.45 | 33.53 | 32.96 | 32.98 | 32.98 | 0.46% | 510,472 |
| Dec 17, 2025 | 32.43 | 33.25 | 32.25 | 32.83 | 32.83 | -0.24% | 1,331,030 |
| Dec 16, 2025 | 33.84 | 33.93 | 32.73 | 32.91 | 32.91 | -2.34% | 1,021,674 |
| Dec 15, 2025 | 33.95 | 33.99 | 33.32 | 33.70 | 33.70 | -0.12% | 1,305,957 |
| Dec 12, 2025 | 34.17 | 34.19 | 33.42 | 33.74 | 33.74 | -0.62% | 794,412 |
| Dec 11, 2025 | 34.12 | 34.50 | 33.82 | 33.95 | 33.95 | 0.77% | 738,872 |
| Dec 10, 2025 | 32.74 | 33.80 | 32.52 | 33.69 | 33.69 | 3.03% | 956,078 |
| Dec 9, 2025 | 32.46 | 32.99 | 32.30 | 32.70 | 32.70 | -1.03% | 826,990 |
| Dec 8, 2025 | 33.72 | 33.72 | 32.98 | 33.04 | 33.04 | -1.55% | 791,176 |
| Dec 5, 2025 | 33.81 | 33.98 | 33.42 | 33.56 | 33.56 | -0.36% | 639,889 |
| Dec 4, 2025 | 34.30 | 34.65 | 33.61 | 33.68 | 33.68 | -2.04% | 773,876 |
| Dec 3, 2025 | 34.18 | 34.85 | 34.11 | 34.38 | 34.38 | 1.03% | 660,270 |
| Dec 2, 2025 | 34.04 | 34.21 | 33.54 | 34.03 | 34.03 | 0.59% | 866,771 |
| Dec 1, 2025 | 33.78 | 34.30 | 33.78 | 33.83 | 33.83 | -0.85% | 874,365 |
| Nov 28, 2025 | 34.00 | 34.25 | 33.90 | 34.12 | 34.12 | -0.26% | 383,362 |
| Nov 26, 2025 | 33.50 | 34.61 | 33.50 | 34.21 | 34.21 | 1.09% | 1,081,865 |
| Nov 25, 2025 | 32.51 | 34.01 | 32.44 | 33.84 | 33.84 | 5.16% | 796,964 |
| Nov 24, 2025 | 32.35 | 32.50 | 31.79 | 32.18 | 32.18 | -1.41% | 1,031,463 |
| Nov 21, 2025 | 30.93 | 32.78 | 30.73 | 32.64 | 32.64 | 6.49% | 1,182,846 |
| Nov 20, 2025 | 30.92 | 31.39 | 30.57 | 30.65 | 30.65 | -0.81% | 855,684 |
| Nov 19, 2025 | 30.96 | 31.09 | 30.60 | 30.90 | 30.90 | 0.26% | 655,908 |
| Nov 18, 2025 | 30.53 | 30.97 | 30.22 | 30.82 | 30.82 | 0.46% | 710,868 |
| Nov 17, 2025 | 31.67 | 31.71 | 30.61 | 30.68 | 30.68 | -3.94% | 1,036,123 |
| Nov 14, 2025 | 31.94 | 32.29 | 31.38 | 31.94 | 31.94 | 0.44% | 619,067 |
| Nov 13, 2025 | 32.02 | 32.62 | 31.75 | 31.80 | 31.80 | -1.24% | 759,776 |
| Nov 12, 2025 | 32.15 | 32.61 | 32.06 | 32.20 | 32.20 | 0.03% | 678,734 |
| Nov 11, 2025 | 31.69 | 32.26 | 31.69 | 32.19 | 32.19 | 1.45% | 556,477 |
| Nov 10, 2025 | 31.61 | 31.94 | 31.22 | 31.73 | 31.73 | 0.44% | 625,810 |
| Nov 7, 2025 | 31.51 | 31.83 | 31.28 | 31.59 | 31.59 | 0.48% | 806,729 |
| Nov 6, 2025 | 31.65 | 31.69 | 31.29 | 31.44 | 31.44 | -0.54% | 831,437 |
| Nov 5, 2025 | 31.51 | 31.92 | 31.34 | 31.61 | 31.61 | 0.35% | 684,631 |
| Nov 4, 2025 | 31.15 | 31.69 | 30.89 | 31.50 | 31.50 | 0.99% | 830,441 |
| Nov 3, 2025 | 31.48 | 31.61 | 30.98 | 31.19 | 31.19 | -2.07% | 1,292,227 |
| Oct 31, 2025 | 31.67 | 32.02 | 31.50 | 31.85 | 31.85 | -0.28% | 1,132,038 |
| Oct 30, 2025 | 31.57 | 32.43 | 31.51 | 31.94 | 31.94 | 0.28% | 1,856,324 |
| Oct 29, 2025 | 32.07 | 32.58 | 31.51 | 31.85 | 31.85 | -2.06% | 1,532,727 |
| Oct 28, 2025 | 31.43 | 32.75 | 31.00 | 32.52 | 32.52 | 0.49% | 1,001,721 |
| Oct 27, 2025 | 32.93 | 33.33 | 32.35 | 32.36 | 32.36 | -2.32% | 1,183,137 |
| Oct 24, 2025 | 33.69 | 34.05 | 33.08 | 33.13 | 33.13 | -1.16% | 1,644,682 |
| Oct 23, 2025 | 33.55 | 33.57 | 32.03 | 33.52 | 33.52 | 2.04% | 929,750 |
| Oct 22, 2025 | 32.75 | 33.17 | 32.37 | 32.85 | 32.85 | -0.48% | 1,082,390 |
| Oct 21, 2025 | 32.03 | 33.43 | 31.75 | 33.01 | 33.01 | 1.38% | 1,034,011 |
| Oct 20, 2025 | 32.14 | 32.63 | 31.92 | 32.56 | 32.56 | 1.88% | 836,745 |
| Oct 17, 2025 | 31.61 | 32.26 | 31.61 | 31.96 | 31.96 | 0.22% | 689,966 |
| Oct 16, 2025 | 32.21 | 32.27 | 31.47 | 31.89 | 31.89 | -0.72% | 634,379 |
| Oct 15, 2025 | 32.03 | 32.57 | 31.87 | 32.12 | 32.12 | 0.28% | 686,131 |
| Oct 14, 2025 | 30.68 | 32.13 | 30.68 | 32.03 | 32.03 | 3.66% | 674,490 |
| Oct 13, 2025 | 31.26 | 31.35 | 30.73 | 30.90 | 30.90 | -0.39% | 719,698 |
| Oct 10, 2025 | 31.89 | 31.99 | 30.93 | 31.02 | 31.02 | -1.87% | 882,944 |