Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
33.52
+0.67 (2.04%)
Oct 23, 2025, 4:00 PM EDT - Market closed
Tri Pointe Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 33.55 | 33.57 | 32.03 | 33.52 | 33.52 | 2.04% | 919,938 |
| Oct 22, 2025 | 32.75 | 33.17 | 32.37 | 32.85 | 32.85 | -0.48% | 1,082,390 |
| Oct 21, 2025 | 32.03 | 33.43 | 31.75 | 33.01 | 33.01 | 1.38% | 1,034,011 |
| Oct 20, 2025 | 32.14 | 32.63 | 31.92 | 32.56 | 32.56 | 1.88% | 836,745 |
| Oct 17, 2025 | 31.61 | 32.26 | 31.61 | 31.96 | 31.96 | 0.22% | 689,966 |
| Oct 16, 2025 | 32.21 | 32.27 | 31.47 | 31.89 | 31.89 | -0.72% | 634,379 |
| Oct 15, 2025 | 32.03 | 32.57 | 31.87 | 32.12 | 32.12 | 0.28% | 686,131 |
| Oct 14, 2025 | 30.68 | 32.13 | 30.68 | 32.03 | 32.03 | 3.66% | 674,490 |
| Oct 13, 2025 | 31.26 | 31.35 | 30.73 | 30.90 | 30.90 | -0.39% | 719,698 |
| Oct 10, 2025 | 31.89 | 31.99 | 30.93 | 31.02 | 31.02 | -1.87% | 882,944 |
| Oct 9, 2025 | 32.05 | 32.34 | 31.40 | 31.61 | 31.61 | -2.23% | 906,732 |
| Oct 8, 2025 | 32.45 | 32.45 | 31.90 | 32.33 | 32.33 | -0.12% | 1,018,045 |
| Oct 7, 2025 | 33.27 | 33.42 | 32.26 | 32.37 | 32.37 | -4.43% | 976,408 |
| Oct 6, 2025 | 34.68 | 34.84 | 33.68 | 33.87 | 33.87 | -2.25% | 502,572 |
| Oct 3, 2025 | 34.33 | 34.96 | 34.33 | 34.65 | 34.65 | 1.40% | 631,702 |
| Oct 2, 2025 | 34.17 | 34.46 | 33.65 | 34.17 | 34.17 | -0.32% | 559,930 |
| Oct 1, 2025 | 34.03 | 34.37 | 33.69 | 34.28 | 34.28 | 0.91% | 546,035 |
| Sep 30, 2025 | 34.00 | 34.17 | 33.59 | 33.97 | 33.97 | -0.06% | 652,003 |
| Sep 29, 2025 | 33.94 | 34.09 | 33.45 | 33.99 | 33.99 | 0.77% | 718,945 |
| Sep 26, 2025 | 33.27 | 33.95 | 33.23 | 33.73 | 33.73 | 1.81% | 797,365 |
| 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 |