Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
34.86
-0.77 (-2.16%)
Aug 14, 2025, 11:39 AM - Market open
Tri Pointe Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 33.03 | 33.50 | 33.03 | 33.30 | 33.30 | 0.70% | 1,191,985 |
| Jul 16, 2025 | 32.75 | 33.37 | 32.32 | 33.07 | 33.07 | 0.95% | 1,254,974 |
| Jul 15, 2025 | 34.24 | 34.55 | 32.64 | 32.76 | 32.76 | -4.01% | 1,756,668 |
| Jul 14, 2025 | 33.90 | 34.21 | 33.48 | 34.13 | 34.13 | 0.12% | 944,578 |
| Jul 11, 2025 | 33.88 | 34.34 | 33.69 | 34.09 | 34.09 | -0.99% | 798,727 |
| Jul 10, 2025 | 34.13 | 35.06 | 34.00 | 34.43 | 34.43 | 0.82% | 875,953 |
| Jul 9, 2025 | 33.26 | 34.36 | 32.93 | 34.15 | 34.15 | 4.79% | 1,147,051 |
| Jul 8, 2025 | 32.46 | 33.09 | 32.17 | 32.59 | 32.59 | 0.31% | 687,832 |
| Jul 7, 2025 | 32.87 | 33.09 | 32.22 | 32.49 | 32.49 | -1.49% | 892,979 |
| Jul 3, 2025 | 33.73 | 33.80 | 32.81 | 32.98 | 32.98 | -1.93% | 505,618 |
| Jul 2, 2025 | 33.62 | 33.97 | 33.33 | 33.63 | 33.63 | 0.45% | 1,016,253 |
| Jul 1, 2025 | 31.59 | 34.33 | 31.59 | 33.48 | 33.48 | 4.79% | 1,370,300 |
| Jun 30, 2025 | 31.94 | 32.19 | 31.54 | 31.95 | 31.95 | -0.03% | 1,252,266 |
| Jun 27, 2025 | 31.58 | 32.45 | 31.44 | 31.96 | 31.96 | 1.56% | 2,293,635 |
| Jun 26, 2025 | 31.16 | 31.49 | 30.76 | 31.47 | 31.47 | 1.22% | 749,450 |
| Jun 25, 2025 | 31.71 | 31.71 | 31.03 | 31.09 | 31.09 | -2.51% | 559,084 |
| Jun 24, 2025 | 31.48 | 32.32 | 31.28 | 31.89 | 31.89 | 0.79% | 766,912 |
| Jun 23, 2025 | 30.46 | 31.68 | 30.20 | 31.64 | 31.64 | 3.64% | 988,110 |
| 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 |