Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
33.73
+0.60 (1.81%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Tri Pointe Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.27 | 33.95 | 33.23 | 33.73 | 33.73 | 1.81% | 797,364 |
| Sep 25, 2025 | 33.58 | 34.08 | 33.13 | 33.13 | 33.13 | -1.75% | 876,029 |
| Sep 24, 2025 | 33.22 | 34.13 | 33.01 | 33.72 | 33.72 | 0.69% | 1,015,934 |
| Sep 23, 2025 | 33.60 | 33.84 | 33.27 | 33.49 | 33.49 | -0.06% | 1,071,227 |
| Sep 22, 2025 | 34.07 | 34.07 | 33.44 | 33.51 | 33.51 | -1.90% | 1,182,777 |
| Sep 19, 2025 | 34.76 | 35.12 | 34.06 | 34.16 | 34.16 | -2.73% | 4,183,290 |
| Sep 18, 2025 | 35.02 | 35.34 | 34.74 | 35.12 | 35.12 | 0.54% | 817,994 |
| Sep 17, 2025 | 35.15 | 36.40 | 34.53 | 34.93 | 34.93 | 0.06% | 947,113 |
| Sep 16, 2025 | 35.14 | 35.18 | 34.49 | 34.91 | 34.91 | -0.48% | 907,662 |
| Sep 15, 2025 | 35.47 | 35.47 | 34.68 | 35.08 | 35.08 | -0.54% | 830,901 |
| Sep 12, 2025 | 35.77 | 36.15 | 35.27 | 35.27 | 35.27 | -3.00% | 608,159 |
| Sep 11, 2025 | 35.43 | 36.40 | 35.09 | 36.36 | 36.36 | 3.65% | 716,146 |
| Sep 10, 2025 | 35.54 | 35.66 | 34.98 | 35.08 | 35.08 | -1.16% | 846,398 |
| Sep 9, 2025 | 36.83 | 36.83 | 35.37 | 35.49 | 35.49 | -3.82% | 931,447 |
| Sep 8, 2025 | 36.93 | 37.07 | 36.37 | 36.90 | 36.90 | -0.65% | 721,714 |
| Sep 5, 2025 | 36.98 | 37.52 | 36.63 | 37.14 | 37.14 | 2.29% | 769,811 |
| Sep 4, 2025 | 35.69 | 36.45 | 35.31 | 36.31 | 36.31 | 2.86% | 880,720 |
| Sep 3, 2025 | 34.76 | 35.64 | 34.69 | 35.30 | 35.30 | 1.06% | 1,083,636 |
| Sep 2, 2025 | 34.72 | 35.27 | 34.67 | 34.93 | 34.93 | -1.13% | 672,691 |
| 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 |