Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
32.21
+0.74 (2.35%)
May 12, 2025, 2:09 PM - Market open
Tri Pointe Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.74 | 33.20 | 31.81 | 32.12 | - | 2.07% | 317,357 |
| 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 |
| Apr 8, 2025 | 30.64 | 30.97 | 28.65 | 28.96 | 28.96 | -4.14% | 1,348,355 |
| Apr 7, 2025 | 30.98 | 32.44 | 29.94 | 30.21 | 30.21 | -5.06% | 1,825,608 |
| Apr 4, 2025 | 29.96 | 32.31 | 29.91 | 31.82 | 31.82 | 3.78% | 1,565,500 |
| Apr 3, 2025 | 31.24 | 31.46 | 30.09 | 30.66 | 30.66 | -5.55% | 1,480,711 |
| Apr 2, 2025 | 31.80 | 32.49 | 31.80 | 32.46 | 32.46 | 0.78% | 579,631 |
| Apr 1, 2025 | 31.97 | 32.31 | 31.64 | 32.21 | 32.21 | 0.91% | 1,156,294 |
| Mar 31, 2025 | 31.76 | 32.08 | 31.20 | 31.92 | 31.92 | 0.22% | 779,348 |
| Mar 28, 2025 | 32.82 | 32.82 | 31.62 | 31.85 | 31.85 | -2.42% | 890,474 |
| Mar 27, 2025 | 32.64 | 32.96 | 32.46 | 32.64 | 32.64 | -0.21% | 685,235 |
| Mar 26, 2025 | 32.52 | 32.92 | 32.25 | 32.71 | 32.71 | 1.36% | 836,422 |
| Mar 25, 2025 | 31.97 | 32.94 | 31.80 | 32.27 | 32.27 | -0.43% | 1,070,104 |
| Mar 24, 2025 | 31.78 | 32.43 | 31.61 | 32.41 | 32.41 | 3.18% | 1,028,656 |
| Mar 21, 2025 | 31.22 | 31.72 | 31.10 | 31.41 | 31.41 | -1.75% | 3,404,644 |
| Mar 20, 2025 | 31.61 | 32.59 | 31.61 | 31.97 | 31.97 | 0.57% | 882,236 |
| Mar 19, 2025 | 31.38 | 31.96 | 31.06 | 31.79 | 31.79 | 1.47% | 964,017 |
| Mar 18, 2025 | 31.20 | 31.54 | 30.99 | 31.33 | 31.33 | 0.16% | 900,733 |
| Mar 17, 2025 | 31.51 | 31.60 | 31.09 | 31.28 | 31.28 | -0.82% | 722,588 |
| Mar 14, 2025 | 31.52 | 31.55 | 31.08 | 31.54 | 31.54 | 1.25% | 810,445 |
| Mar 13, 2025 | 31.85 | 32.12 | 30.94 | 31.15 | 31.15 | -2.01% | 933,116 |
| Mar 12, 2025 | 32.50 | 32.71 | 31.54 | 31.79 | 31.79 | -1.88% | 1,183,022 |
| Mar 11, 2025 | 32.62 | 32.85 | 32.23 | 32.40 | 32.40 | -0.12% | 973,574 |
| Mar 10, 2025 | 32.59 | 33.48 | 32.34 | 32.44 | 32.44 | -0.89% | 1,155,958 |
| Mar 7, 2025 | 32.94 | 33.10 | 32.38 | 32.73 | 32.73 | -0.33% | 1,086,880 |
| Mar 6, 2025 | 32.33 | 33.18 | 32.29 | 32.84 | 32.84 | 3.17% | 1,106,218 |
| Mar 5, 2025 | 31.17 | 31.90 | 31.08 | 31.83 | 31.83 | 2.15% | 1,111,921 |
| Mar 4, 2025 | 30.64 | 31.52 | 30.59 | 31.16 | 31.16 | 0.65% | 1,427,021 |
| Mar 3, 2025 | 31.63 | 31.98 | 30.80 | 30.96 | 30.96 | -2.21% | 1,197,206 |