Tri Pointe Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	46.39	46.42	46.22	46.30	46.30	-	3,051,046
Mar 12, 2026	46.38	46.43	46.30	46.30	46.30	-0.17%	3,006,772
Mar 11, 2026	46.42	46.45	46.38	46.38	46.38	-0.04%	2,757,722
Mar 10, 2026	46.35	46.60	46.34	46.40	46.40	0.22%	4,947,482
Mar 9, 2026	46.35	46.40	46.30	46.30	46.30	-0.04%	3,407,002
Mar 6, 2026	46.37	46.40	46.32	46.32	46.32	-0.09%	3,725,917
Mar 5, 2026	46.36	46.43	46.35	46.36	46.36	0.02%	5,087,261
Mar 4, 2026	46.39	46.39	46.33	46.35	46.35	-0.02%	2,142,832
Mar 3, 2026	46.35	46.44	46.30	46.36	46.36	-0.17%	3,218,935
Mar 2, 2026	46.33	46.45	46.26	46.44	46.44	0.30%	3,069,008
Feb 27, 2026	46.39	46.43	46.27	46.30	46.30	-	4,367,359
Feb 26, 2026	46.42	46.43	46.30	46.30	46.30	-0.17%	5,471,974
Feb 25, 2026	46.38	46.46	46.33	46.38	46.38	0.02%	2,512,436
Feb 24, 2026	46.34	46.43	46.32	46.37	46.37	0.09%	3,163,116
Feb 23, 2026	46.31	46.62	46.30	46.33	46.33	0.04%	2,934,959
Feb 20, 2026	46.32	46.38	46.28	46.31	46.31	-	5,973,235
Feb 19, 2026	46.34	46.45	46.27	46.31	46.31	-0.06%	4,204,926
Feb 18, 2026	46.30	46.36	46.28	46.34	46.34	0.09%	5,514,498
Feb 17, 2026	46.32	46.37	46.23	46.30	46.30	-0.15%	9,414,665
Feb 13, 2026	46.33	46.47	46.25	46.37	46.37	26.80%	22,310,258
Feb 12, 2026	37.09	37.86	36.50	36.57	36.57	-0.92%	676,914
Feb 11, 2026	35.95	36.97	35.95	36.91	36.91	1.01%	914,260
Feb 10, 2026	35.48	36.66	35.48	36.54	36.54	4.22%	585,669
Feb 9, 2026	35.45	35.64	34.99	35.06	35.06	-1.13%	469,843
Feb 6, 2026	35.47	36.00	34.70	35.46	35.46	0.17%	1,060,408
Feb 5, 2026	35.43	35.99	35.09	35.40	35.40	0.14%	933,731
Feb 4, 2026	34.48	35.77	34.26	35.35	35.35	4.93%	900,023
Feb 3, 2026	33.33	35.67	33.33	33.69	33.69	0.36%	1,530,758
Feb 2, 2026	33.31	33.88	32.81	33.57	33.57	0.66%	565,016
Jan 30, 2026	33.22	33.66	32.85	33.35	33.35	-1.13%	982,252
Jan 29, 2026	33.28	33.80	33.02	33.73	33.73	1.38%	731,070
Jan 28, 2026	33.29	34.17	33.19	33.27	33.27	-	682,697
Jan 27, 2026	33.59	34.07	33.25	33.27	33.27	-1.68%	480,894
Jan 26, 2026	34.05	34.22	33.60	33.84	33.84	0.09%	511,507
Jan 23, 2026	34.66	34.71	33.62	33.81	33.81	-2.87%	565,831
Jan 22, 2026	35.70	35.98	34.53	34.81	34.81	-1.78%	605,132
Jan 21, 2026	34.66	35.80	34.49	35.44	35.44	2.90%	752,835
Jan 20, 2026	34.45	35.11	34.05	34.44	34.44	-2.13%	735,939
Jan 16, 2026	35.21	35.91	34.87	35.19	35.19	-0.87%	917,858
Jan 15, 2026	35.15	35.58	35.01	35.50	35.50	1.17%	581,394
Jan 14, 2026	35.50	35.87	34.64	35.09	35.09	-1.57%	619,161
Jan 13, 2026	35.59	36.00	35.30	35.65	35.65	0.11%	699,737
Jan 12, 2026	35.23	36.04	35.00	35.61	35.61	0.54%	1,102,530
Jan 9, 2026	33.11	35.55	32.99	35.42	35.42	8.68%	1,714,776
Jan 8, 2026	30.61	32.68	30.51	32.59	32.59	5.64%	1,309,528
Jan 7, 2026	32.32	32.45	30.84	30.85	30.85	-2.65%	1,040,869
Jan 6, 2026	31.26	31.74	30.87	31.69	31.69	-	646,231
Jan 5, 2026	31.34	32.26	31.34	31.69	31.69	0.38%	716,136
Jan 2, 2026	31.44	31.74	31.05	31.57	31.57	0.32%	563,731
Dec 31, 2025	31.74	31.82	31.43	31.47	31.47	-0.94%	519,559