Tri Pointe Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.44	37.33	36.44	37.03	37.03	1.17%	5,815,565
Dec 19, 2024	36.71	37.05	36.06	36.60	36.60	-0.57%	1,603,581
Dec 18, 2024	38.34	38.62	36.61	36.81	36.81	-3.59%	1,102,907
Dec 17, 2024	38.84	39.31	38.11	38.18	38.18	-2.28%	721,148
Dec 16, 2024	39.12	39.54	38.97	39.07	39.07	0.10%	916,550
Dec 13, 2024	39.74	39.98	38.90	39.03	39.03	-2.62%	599,938
Dec 12, 2024	40.48	40.51	39.97	40.08	40.08	-1.01%	864,402
Dec 11, 2024	41.70	41.79	40.29	40.49	40.49	-1.70%	849,673
Dec 10, 2024	41.21	41.80	40.85	41.19	41.19	-1.88%	682,113
Dec 9, 2024	42.01	42.22	41.80	41.98	41.98	1.18%	1,153,522
Dec 6, 2024	42.20	42.20	41.25	41.49	41.49	-0.07%	620,058
Dec 5, 2024	42.36	42.43	41.48	41.52	41.52	-1.66%	591,307
Dec 4, 2024	43.00	43.00	42.15	42.22	42.22	-2.54%	662,479
Dec 3, 2024	43.75	44.00	43.03	43.32	43.32	-0.44%	512,696
Dec 2, 2024	43.31	43.88	42.91	43.51	43.51	-0.05%	638,019
Nov 29, 2024	44.19	44.46	43.31	43.53	43.53	-0.21%	332,088
Nov 27, 2024	44.25	44.52	43.55	43.62	43.62	-0.05%	535,658
Nov 26, 2024	44.12	44.42	43.51	43.64	43.64	-2.20%	711,720
Nov 25, 2024	43.22	45.28	43.10	44.62	44.62	4.69%	1,123,962
Nov 22, 2024	42.40	42.81	42.32	42.62	42.62	1.55%	572,328
Nov 21, 2024	41.89	42.39	41.77	41.97	41.97	0.60%	528,462
Nov 20, 2024	41.49	41.80	41.16	41.72	41.72	0.05%	463,948
Nov 19, 2024	41.39	41.83	40.89	41.70	41.70	0.34%	461,154
Nov 18, 2024	41.62	42.04	41.46	41.56	41.56	-0.55%	507,975
Nov 15, 2024	42.27	42.27	41.41	41.79	41.79	-0.78%	487,410
Nov 14, 2024	41.68	42.38	41.60	42.12	42.12	1.79%	663,254
Nov 13, 2024	42.67	42.67	41.26	41.38	41.38	-1.08%	689,607
Nov 12, 2024	43.01	43.28	41.78	41.83	41.83	-3.19%	768,321
Nov 11, 2024	43.09	43.38	42.77	43.21	43.21	1.27%	714,059
Nov 8, 2024	42.09	42.87	42.09	42.67	42.67	1.72%	919,004
Nov 7, 2024	41.82	42.46	41.53	41.95	41.95	0.29%	596,977
Nov 6, 2024	41.30	42.43	40.86	41.83	41.83	0.07%	1,073,205
Nov 5, 2024	40.59	41.80	40.42	41.80	41.80	2.20%	595,351
Nov 4, 2024	40.62	41.76	40.46	40.90	40.90	0.99%	662,725
Nov 1, 2024	40.88	41.42	40.42	40.50	40.50	0.17%	768,358
Oct 31, 2024	40.19	40.79	40.13	40.43	40.43	-0.20%	919,056
Oct 30, 2024	40.61	41.30	40.30	40.51	40.51	-0.74%	786,732
Oct 29, 2024	39.60	40.82	38.66	40.81	40.81	-1.50%	1,080,149
Oct 28, 2024	40.85	41.83	40.82	41.43	41.43	2.86%	1,177,545
Oct 25, 2024	40.75	41.39	40.27	40.28	40.28	-1.10%	1,078,931
Oct 24, 2024	42.51	43.71	40.39	40.73	40.73	-4.19%	1,329,839
Oct 23, 2024	42.44	43.05	42.12	42.51	42.51	-0.37%	868,105
Oct 22, 2024	43.50	43.87	42.55	42.67	42.67	-3.59%	446,503
Oct 21, 2024	46.45	46.61	44.14	44.26	44.26	-4.82%	694,068
Oct 18, 2024	46.55	46.91	46.16	46.50	46.50	0.63%	554,101
Oct 17, 2024	46.61	46.67	46.03	46.21	46.21	-1.03%	381,393
Oct 16, 2024	46.13	46.90	45.96	46.69	46.69	2.86%	625,660
Oct 15, 2024	45.11	46.11	44.92	45.39	45.39	1.18%	812,286
Oct 14, 2024	43.59	44.98	43.48	44.86	44.86	2.75%	507,564
Oct 11, 2024	43.01	43.86	43.01	43.66	43.66	1.18%	456,431
Oct 10, 2024	42.85	43.29	42.64	43.15	43.15	-1.21%	466,058
Oct 9, 2024	43.68	43.97	43.40	43.68	43.68	0.11%	481,279
Oct 8, 2024	43.85	44.04	43.22	43.63	43.63	0.05%	744,742
Oct 7, 2024	43.26	43.72	42.66	43.61	43.61	-0.48%	717,897
Oct 4, 2024	45.27	45.60	43.33	43.82	43.82	-2.25%	532,073
Oct 3, 2024	44.75	45.11	44.04	44.83	44.83	-0.18%	436,189
Oct 2, 2024	44.83	45.07	44.32	44.91	44.91	-0.95%	500,267
Oct 1, 2024	45.43	46.20	44.40	45.34	45.34	0.07%	466,402
Sep 30, 2024	44.67	45.45	44.42	45.31	45.31	0.67%	721,794
Sep 27, 2024	44.59	45.64	44.36	45.01	45.01	2.67%	951,909
Sep 26, 2024	44.76	45.07	43.81	43.84	43.84	-0.63%	800,847
Sep 25, 2024	44.47	44.67	43.91	44.12	44.12	-1.87%	493,899
Sep 24, 2024	45.18	45.34	44.61	44.96	44.96	-0.66%	430,065
Sep 23, 2024	45.39	45.85	44.88	45.26	45.26	1.18%	591,184
Sep 20, 2024	45.30	45.64	44.35	44.73	44.73	-2.78%	3,292,442
Sep 19, 2024	45.94	46.23	44.97	46.01	46.01	2.79%	594,148
Sep 18, 2024	45.04	46.30	44.31	44.76	44.76	-0.33%	766,005
Sep 17, 2024	45.36	45.44	44.40	44.91	44.91	1.13%	815,312
Sep 16, 2024	44.82	44.96	43.97	44.41	44.41	-0.34%	579,910
Sep 13, 2024	44.03	44.88	43.89	44.56	44.56	3.75%	654,261
Sep 12, 2024	42.25	43.37	42.24	42.95	42.95	2.29%	580,907
Sep 11, 2024	41.42	42.23	40.82	41.99	41.99	0.17%	853,035
Sep 10, 2024	42.23	42.33	41.29	41.92	41.92	-0.19%	745,105
Sep 9, 2024	42.05	42.73	41.66	42.00	42.00	-0.33%	685,494
Sep 6, 2024	42.69	43.65	42.12	42.14	42.14	-1.22%	575,213
Sep 5, 2024	42.97	43.22	42.47	42.66	42.66	-0.33%	362,144
Sep 4, 2024	42.82	43.14	42.10	42.80	42.80	-0.65%	574,375
Sep 3, 2024	44.06	44.70	42.90	43.08	43.08	-3.06%	641,725
Aug 30, 2024	44.61	44.62	43.55	44.44	44.44	0.91%	670,647
Aug 29, 2024	44.39	44.41	43.53	44.04	44.04	-0.14%	528,936
Aug 28, 2024	44.37	44.92	44.03	44.10	44.10	-2.04%	696,004
Aug 27, 2024	45.01	45.26	44.58	45.02	45.02	-0.97%	592,400
Aug 26, 2024	46.56	46.56	45.27	45.46	45.46	-0.94%	769,973
Aug 23, 2024	44.12	46.07	44.01	45.89	45.89	5.32%	695,463
Aug 22, 2024	43.46	43.83	43.28	43.57	43.57	-	533,209
Aug 21, 2024	42.82	43.94	42.73	43.57	43.57	3.74%	918,364
Aug 20, 2024	42.43	42.90	41.85	42.00	42.00	-0.78%	911,938
Aug 19, 2024	41.64	42.37	41.35	42.33	42.33	2.54%	627,784
Aug 16, 2024	41.38	42.25	41.05	41.28	41.28	-0.36%	457,993
Aug 15, 2024	41.24	41.62	40.41	41.43	41.43	1.82%	867,307
Aug 14, 2024	41.36	41.42	40.54	40.69	40.69	-0.83%	768,291
Aug 13, 2024	40.79	41.53	40.39	41.03	41.03	1.74%	501,302
Aug 12, 2024	40.65	40.68	39.96	40.33	40.33	-0.79%	496,081
Aug 9, 2024	40.78	40.92	40.25	40.65	40.65	0.22%	1,486,090
Aug 8, 2024	40.24	41.08	39.78	40.56	40.56	2.09%	2,327,829
Aug 7, 2024	41.96	42.09	39.67	39.73	39.73	-3.73%	754,324
Aug 6, 2024	40.80	42.00	40.06	41.27	41.27	0.41%	737,069
Aug 5, 2024	40.28	41.85	39.56	41.10	41.10	-4.79%	1,315,312
Aug 2, 2024	42.52	43.57	42.04	43.17	43.17	-2.66%	831,857
Aug 1, 2024	45.60	45.83	43.83	44.35	44.35	-1.99%	941,496