Tri Pointe Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	34.72	35.27	34.67	34.93	34.93	-1.13%	672,462
Aug 29, 2025	35.34	35.51	35.01	35.33	35.33	0.06%	591,629
Aug 28, 2025	35.55	35.55	34.76	35.31	35.31	-0.06%	935,286
Aug 27, 2025	35.03	35.38	34.90	35.33	35.33	0.71%	633,593
Aug 26, 2025	35.54	35.81	35.02	35.08	35.08	-1.60%	1,242,078
Aug 25, 2025	35.80	35.94	35.48	35.65	35.65	-1.38%	926,030
Aug 22, 2025	34.71	36.50	34.36	36.15	36.15	5.49%	1,536,846
Aug 21, 2025	34.05	34.40	33.68	34.27	34.27	-0.09%	953,165
Aug 20, 2025	35.02	35.10	34.18	34.30	34.30	-2.06%	1,116,643
Aug 19, 2025	35.10	35.45	34.86	35.02	35.02	1.04%	753,401
Aug 18, 2025	34.92	35.16	34.63	34.66	34.66	-0.72%	629,776
Aug 15, 2025	35.66	35.75	34.67	34.91	34.91	-0.51%	897,189
Aug 14, 2025	34.56	35.14	34.42	35.09	35.09	-1.52%	1,215,896
Aug 13, 2025	34.36	35.97	34.33	35.63	35.63	4.43%	1,255,550
Aug 12, 2025	33.29	34.24	32.80	34.12	34.12	3.96%	1,115,828
Aug 11, 2025	33.06	33.41	32.41	32.82	32.82	-0.55%	976,143
Aug 8, 2025	32.81	33.17	32.51	33.00	33.00	0.64%	985,910
Aug 7, 2025	33.47	33.75	32.69	32.79	32.79	-0.79%	996,639
Aug 6, 2025	33.41	33.63	33.05	33.05	33.05	-0.99%	965,815
Aug 5, 2025	32.61	33.83	32.61	33.38	33.38	2.05%	1,178,339
Aug 4, 2025	31.98	32.78	31.96	32.71	32.71	2.19%	894,675
Aug 1, 2025	31.54	32.22	31.07	32.01	32.01	3.93%	2,130,199
Jul 31, 2025	30.26	30.99	30.26	30.80	30.80	-0.29%	1,515,525
Jul 30, 2025	31.41	31.92	30.70	30.89	30.89	-1.25%	1,553,296
Jul 29, 2025	31.81	31.91	31.27	31.28	31.28	-1.14%	1,473,350
Jul 28, 2025	31.19	32.05	30.84	31.64	31.64	0.16%	1,922,229
Jul 25, 2025	31.95	32.00	31.19	31.59	31.59	-0.44%	1,482,980
Jul 24, 2025	35.89	35.89	31.65	31.73	31.73	-9.83%	1,799,435
Jul 23, 2025	35.49	35.49	34.72	35.19	35.19	-0.28%	1,088,298
Jul 22, 2025	33.88	35.64	33.66	35.29	35.29	7.23%	1,168,295
Jul 21, 2025	33.31	33.50	32.82	32.91	32.91	-0.24%	1,127,384
Jul 18, 2025	33.23	33.53	32.70	32.99	32.99	-0.93%	1,217,883
Jul 17, 2025	33.03	33.50	33.03	33.30	33.30	0.70%	1,191,985
Jul 16, 2025	32.75	33.37	32.32	33.07	33.07	0.95%	1,254,974
Jul 15, 2025	34.24	34.55	32.64	32.76	32.76	-4.01%	1,756,668
Jul 14, 2025	33.90	34.21	33.48	34.13	34.13	0.12%	944,578
Jul 11, 2025	33.88	34.34	33.69	34.09	34.09	-0.99%	798,727
Jul 10, 2025	34.13	35.06	34.00	34.43	34.43	0.82%	875,953
Jul 9, 2025	33.26	34.36	32.93	34.15	34.15	4.79%	1,147,051
Jul 8, 2025	32.46	33.09	32.17	32.59	32.59	0.31%	687,832
Jul 7, 2025	32.87	33.09	32.22	32.49	32.49	-1.49%	892,979
Jul 3, 2025	33.73	33.80	32.81	32.98	32.98	-1.93%	505,618
Jul 2, 2025	33.62	33.97	33.33	33.63	33.63	0.45%	1,016,253
Jul 1, 2025	31.59	34.33	31.59	33.48	33.48	4.79%	1,370,300
Jun 30, 2025	31.94	32.19	31.54	31.95	31.95	-0.03%	1,252,266
Jun 27, 2025	31.58	32.45	31.44	31.96	31.96	1.56%	2,293,635
Jun 26, 2025	31.16	31.49	30.76	31.47	31.47	1.22%	749,450
Jun 25, 2025	31.71	31.71	31.03	31.09	31.09	-2.51%	559,084
Jun 24, 2025	31.48	32.32	31.28	31.89	31.89	0.79%	766,912
Jun 23, 2025	30.46	31.68	30.20	31.64	31.64	3.64%	988,110