Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
32.87
+0.11 (0.34%)
Jul 16, 2025, 12:51 PM - Market open
Tri Pointe Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 30.08 | 30.73 | 29.96 | 30.53 | 30.53 | 2.14% | 1,932,075 |
| Jun 18, 2025 | 29.90 | 30.48 | 29.69 | 29.89 | 29.89 | -0.17% | 751,328 |
| Jun 17, 2025 | 30.68 | 31.18 | 29.89 | 29.94 | 29.94 | -2.63% | 1,004,309 |
| Jun 16, 2025 | 30.71 | 30.85 | 30.21 | 30.75 | 30.75 | 1.25% | 858,533 |
| Jun 13, 2025 | 30.80 | 31.15 | 30.05 | 30.37 | 30.37 | -2.82% | 634,793 |
| Jun 12, 2025 | 30.93 | 31.48 | 30.75 | 31.25 | 31.25 | 0.48% | 674,785 |
| Jun 11, 2025 | 31.87 | 32.22 | 31.05 | 31.10 | 31.10 | -1.61% | 889,497 |
| Jun 10, 2025 | 31.15 | 31.72 | 30.72 | 31.61 | 31.61 | 3.20% | 759,522 |
| Jun 9, 2025 | 30.28 | 30.82 | 30.05 | 30.63 | 30.63 | 2.03% | 717,725 |
| Jun 6, 2025 | 30.66 | 30.66 | 29.76 | 30.02 | 30.02 | -1.25% | 1,092,235 |
| Jun 5, 2025 | 30.33 | 30.53 | 30.08 | 30.40 | 30.40 | -0.16% | 700,311 |
| Jun 4, 2025 | 29.87 | 30.67 | 29.85 | 30.45 | 30.45 | 2.04% | 769,203 |
| Jun 3, 2025 | 29.31 | 29.92 | 29.21 | 29.84 | 29.84 | 1.50% | 1,018,763 |
| Jun 2, 2025 | 29.25 | 29.43 | 28.72 | 29.40 | 29.40 | -0.27% | 1,025,387 |
| May 30, 2025 | 29.62 | 29.67 | 29.30 | 29.48 | 29.48 | -0.71% | 1,231,248 |
| May 29, 2025 | 29.77 | 29.83 | 29.34 | 29.69 | 29.69 | 0.64% | 587,625 |
| May 28, 2025 | 30.38 | 30.66 | 29.47 | 29.50 | 29.50 | -3.47% | 773,539 |
| May 27, 2025 | 30.24 | 30.57 | 29.86 | 30.56 | 30.56 | 2.38% | 831,217 |
| May 23, 2025 | 29.44 | 30.00 | 29.44 | 29.85 | 29.85 | 0.13% | 684,290 |
| May 22, 2025 | 30.00 | 30.24 | 29.51 | 29.81 | 29.81 | -1.26% | 710,436 |
| May 21, 2025 | 30.95 | 31.16 | 30.03 | 30.19 | 30.19 | -3.55% | 870,594 |
| May 20, 2025 | 31.45 | 31.61 | 31.17 | 31.30 | 31.30 | -0.79% | 848,331 |
| May 19, 2025 | 31.23 | 31.59 | 30.99 | 31.55 | 31.55 | -1.34% | 819,287 |
| May 16, 2025 | 31.71 | 31.98 | 31.53 | 31.98 | 31.98 | 0.92% | 959,482 |
| May 15, 2025 | 31.24 | 31.74 | 30.84 | 31.69 | 31.69 | 1.57% | 1,265,261 |
| May 14, 2025 | 32.09 | 32.21 | 31.17 | 31.20 | 31.20 | -3.32% | 1,300,599 |
| May 13, 2025 | 32.55 | 32.72 | 32.23 | 32.27 | 32.27 | 0.06% | 994,460 |
| May 12, 2025 | 32.74 | 33.20 | 31.81 | 32.25 | 32.25 | 2.48% | 1,141,999 |
| May 9, 2025 | 31.85 | 31.93 | 31.41 | 31.47 | 31.47 | -0.94% | 880,100 |
| May 8, 2025 | 31.35 | 31.97 | 31.35 | 31.77 | 31.77 | 2.25% | 1,113,337 |
| May 7, 2025 | 30.95 | 31.52 | 30.79 | 31.07 | 31.07 | 1.37% | 1,547,706 |
| May 6, 2025 | 31.14 | 31.50 | 30.58 | 30.65 | 30.65 | -2.54% | 1,613,922 |
| May 5, 2025 | 31.19 | 31.84 | 31.19 | 31.45 | 31.45 | -0.16% | 1,253,954 |
| May 2, 2025 | 31.16 | 31.67 | 31.16 | 31.50 | 31.50 | 1.91% | 1,175,900 |