Tri Pointe Homes, Inc. (TPH)
May 14, 2026 - TPH was delisted (reason: acquired by Sumitomo Forestry)
46.95
-0.02 (-0.04%)
Inactive · Last trade price on May 13, 2026
Tri Pointe Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 46.97 | 46.99 | 46.95 | 46.95 | 46.95 | -0.04% | 10,682,114 |
| May 12, 2026 | 46.98 | 46.98 | 46.97 | 46.97 | 46.97 | 0.02% | 1,552,009 |
| May 11, 2026 | 46.97 | 46.99 | 46.96 | 46.96 | 46.96 | 0.02% | 1,882,601 |
| May 8, 2026 | 46.96 | 46.97 | 46.95 | 46.95 | 46.95 | - | 1,073,910 |
| May 7, 2026 | 46.96 | 46.97 | 46.94 | 46.95 | 46.95 | - | 2,296,672 |
| May 6, 2026 | 46.94 | 46.97 | 46.93 | 46.95 | 46.95 | 0.26% | 2,035,043 |
| May 5, 2026 | 46.87 | 46.88 | 46.83 | 46.83 | 46.83 | 0.04% | 1,433,994 |
| May 4, 2026 | 46.87 | 46.89 | 46.81 | 46.81 | 46.81 | -0.11% | 1,741,515 |
| May 1, 2026 | 46.90 | 46.90 | 46.86 | 46.86 | 46.86 | -0.06% | 1,674,105 |
| Apr 30, 2026 | 46.88 | 46.91 | 46.87 | 46.89 | 46.89 | 0.15% | 1,679,692 |
| Apr 29, 2026 | 46.90 | 46.92 | 46.81 | 46.82 | 46.82 | -0.19% | 2,383,301 |
| Apr 28, 2026 | 46.90 | 46.94 | 46.87 | 46.91 | 46.91 | 0.06% | 1,848,680 |
| Apr 27, 2026 | 46.89 | 46.91 | 46.88 | 46.88 | 46.88 | -0.04% | 1,257,317 |
| Apr 24, 2026 | 46.88 | 46.92 | 46.88 | 46.90 | 46.90 | 0.02% | 1,179,128 |
| Apr 23, 2026 | 46.89 | 46.90 | 46.86 | 46.89 | 46.89 | 0.06% | 1,297,544 |
| Apr 22, 2026 | 46.91 | 46.92 | 46.86 | 46.86 | 46.86 | -0.09% | 1,450,937 |
| Apr 21, 2026 | 46.89 | 46.99 | 46.85 | 46.90 | 46.90 | 0.11% | 2,824,859 |
| Apr 20, 2026 | 46.88 | 46.90 | 46.85 | 46.85 | 46.85 | -0.02% | 2,307,214 |
| Apr 17, 2026 | 46.90 | 46.91 | 46.86 | 46.86 | 46.86 | 0.21% | 2,820,352 |
| Apr 16, 2026 | 46.78 | 46.80 | 46.76 | 46.76 | 46.76 | - | 1,709,101 |
| Apr 15, 2026 | 46.80 | 46.81 | 46.76 | 46.76 | 46.76 | -0.09% | 1,978,496 |
| Apr 14, 2026 | 46.80 | 46.84 | 46.78 | 46.80 | 46.80 | -0.06% | 1,730,776 |
| Apr 13, 2026 | 46.82 | 46.83 | 46.77 | 46.83 | 46.83 | 0.02% | 1,863,588 |
| Apr 10, 2026 | 46.77 | 46.85 | 46.76 | 46.82 | 46.82 | 0.09% | 2,084,922 |
| Apr 9, 2026 | 46.76 | 46.83 | 46.74 | 46.78 | 46.78 | 0.13% | 2,940,429 |
| Apr 8, 2026 | 46.75 | 46.82 | 46.71 | 46.72 | 46.72 | 0.02% | 3,208,357 |
| Apr 7, 2026 | 46.75 | 46.80 | 46.67 | 46.71 | 46.71 | -0.17% | 4,260,319 |
| Apr 6, 2026 | 46.71 | 46.80 | 46.70 | 46.79 | 46.79 | 0.09% | 1,625,684 |
| Apr 2, 2026 | 46.68 | 46.76 | 46.65 | 46.75 | 46.75 | 0.43% | 2,032,104 |
| Apr 1, 2026 | 46.71 | 46.75 | 46.55 | 46.55 | 46.55 | -0.39% | 2,312,037 |
| Mar 31, 2026 | 46.73 | 46.76 | 46.67 | 46.73 | 46.73 | 0.06% | 3,497,307 |
| Mar 30, 2026 | 46.74 | 46.75 | 46.67 | 46.70 | 46.70 | 0.02% | 4,016,016 |
| Mar 27, 2026 | 46.70 | 46.75 | 46.66 | 46.69 | 46.69 | 0.04% | 2,178,479 |
| Mar 26, 2026 | 46.70 | 46.75 | 46.66 | 46.67 | 46.67 | -0.11% | 2,796,235 |
| Mar 25, 2026 | 46.72 | 46.75 | 46.66 | 46.72 | 46.72 | 0.04% | 2,348,274 |
| Mar 24, 2026 | 46.66 | 46.75 | 46.64 | 46.70 | 46.70 | 0.02% | 2,871,774 |
| Mar 23, 2026 | 46.65 | 46.76 | 46.60 | 46.69 | 46.69 | 0.15% | 3,048,999 |
| Mar 20, 2026 | 46.56 | 46.64 | 46.56 | 46.62 | 46.62 | 0.04% | 3,976,863 |
| Mar 19, 2026 | 46.51 | 46.67 | 46.51 | 46.60 | 46.60 | 0.04% | 2,452,740 |
| Mar 18, 2026 | 46.61 | 46.68 | 46.56 | 46.58 | 46.58 | 0.41% | 4,312,682 |
| Mar 17, 2026 | 46.37 | 46.41 | 46.33 | 46.39 | 46.39 | 0.09% | 2,408,649 |
| Mar 16, 2026 | 46.37 | 46.38 | 46.30 | 46.35 | 46.35 | 0.11% | 2,418,547 |
| Mar 13, 2026 | 46.39 | 46.42 | 46.22 | 46.30 | 46.30 | - | 3,051,046 |
| Mar 12, 2026 | 46.38 | 46.43 | 46.30 | 46.30 | 46.30 | -0.17% | 3,006,772 |
| Mar 11, 2026 | 46.42 | 46.45 | 46.38 | 46.38 | 46.38 | -0.04% | 2,757,722 |
| Mar 10, 2026 | 46.35 | 46.60 | 46.34 | 46.40 | 46.40 | 0.22% | 4,947,482 |
| Mar 9, 2026 | 46.35 | 46.40 | 46.30 | 46.30 | 46.30 | -0.04% | 3,407,002 |
| Mar 6, 2026 | 46.37 | 46.40 | 46.32 | 46.32 | 46.32 | -0.09% | 3,725,917 |
| Mar 5, 2026 | 46.36 | 46.43 | 46.35 | 46.36 | 46.36 | 0.02% | 5,087,261 |
| Mar 4, 2026 | 46.39 | 46.39 | 46.33 | 46.35 | 46.35 | -0.02% | 2,142,832 |