Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
30.53
+0.64 (2.14%)
Jun 20, 2025, 4:00 PM - Market closed
Tri Pointe Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 30.69 | 31.27 | 30.50 | 30.91 | 30.91 | 0.52% | 1,258,944 |
| Apr 30, 2025 | 29.80 | 30.94 | 29.55 | 30.75 | 30.75 | 2.16% | 1,717,669 |
| Apr 29, 2025 | 29.99 | 30.43 | 29.68 | 30.10 | 30.10 | -0.69% | 873,849 |
| Apr 28, 2025 | 31.16 | 31.17 | 29.89 | 30.31 | 30.31 | -0.07% | 1,388,117 |
| Apr 25, 2025 | 30.19 | 30.45 | 30.01 | 30.33 | 30.33 | -1.72% | 1,312,137 |
| Apr 24, 2025 | 31.58 | 31.58 | 30.25 | 30.86 | 30.86 | -0.06% | 945,171 |
| Apr 23, 2025 | 31.74 | 32.28 | 30.72 | 30.88 | 30.88 | -0.16% | 1,041,627 |
| Apr 22, 2025 | 29.96 | 30.94 | 29.71 | 30.93 | 30.93 | 4.60% | 995,156 |
| Apr 21, 2025 | 29.35 | 29.62 | 28.89 | 29.57 | 29.57 | - | 1,339,960 |
| Apr 17, 2025 | 29.03 | 29.71 | 29.03 | 29.57 | 29.57 | 1.75% | 1,153,626 |
| Apr 16, 2025 | 29.30 | 29.74 | 28.60 | 29.06 | 29.06 | -0.82% | 795,132 |
| Apr 15, 2025 | 29.27 | 29.80 | 29.06 | 29.30 | 29.30 | -0.71% | 1,126,029 |
| Apr 14, 2025 | 29.67 | 29.67 | 28.83 | 29.51 | 29.51 | 0.92% | 1,160,758 |
| Apr 11, 2025 | 28.94 | 29.29 | 28.11 | 29.24 | 29.24 | 0.48% | 744,551 |
| Apr 10, 2025 | 29.57 | 30.08 | 28.61 | 29.10 | 29.10 | -3.90% | 1,115,313 |
| Apr 9, 2025 | 28.38 | 31.11 | 27.90 | 30.28 | 30.28 | 4.56% | 1,133,640 |