Tri Pointe Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	31.87	31.94	31.57	31.77	31.77	-0.53%	495,621
Dec 29, 2025	32.28	32.28	31.77	31.94	31.94	-0.81%	602,884
Dec 26, 2025	31.94	32.23	31.82	32.20	32.20	0.59%	410,647
Dec 24, 2025	31.67	32.07	31.62	32.01	32.01	0.95%	259,860
Dec 23, 2025	31.67	31.85	31.46	31.71	31.71	-0.63%	593,923
Dec 22, 2025	31.99	32.22	31.84	31.91	31.91	-0.53%	661,402
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