Dark

TPH
Tri Pointe Homes, Inc.
stock NYSE

At Close

Jun 13, 2025 3:59:57 PM EDT

30.38USD-2.784%(-0.87)634,793

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 13, 2025 9:03:30 AM EDT

30.83USD-1.344%(-0.42)200

After-hours

Jun 13, 2025 4:00:30 PM EDT

30.37USD-0.033%(-0.01)3,819

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	30.80	31.145000	30.0500	30.37	-2.816%	634,793	0.000%
2025-06-12	30.93	31.480000	30.7500	31.25	+0.482%	674,785	-2.816%
2025-06-11	31.87	32.215000	31.0500	31.10	-1.613%	889,497	-2.347%
2025-06-10	31.15	31.720000	30.7222	31.61	+3.199%	759,522	-3.923%
2025-06-09	30.28	30.820000	30.0500	30.63	+2.032%	717,725	-0.849%
2025-06-06	30.66	30.660000	29.7600	30.02	-1.250%	1,092,235	+1.166%
2025-06-05	30.33	30.530000	30.0750	30.40	-0.164%	700,311	-0.099%
2025-06-04	29.87	30.670000	29.8500	30.45	+2.044%	769,203	-0.263%
2025-06-03	29.31	29.920000	29.2100	29.84	+1.497%	1,018,763	+1.776%
2025-06-02	29.25	29.425000	28.7200	29.40	-0.271%	1,025,387	+3.299%
2025-05-30	29.62	29.667000	29.3000	29.48	-0.707%	1,231,248	+3.019%
2025-05-29	29.77	29.830000	29.3400	29.69	+0.644%	587,625	+2.290%
2025-05-28	30.38	30.660000	29.4700	29.50	-3.469%	773,539	+2.949%
2025-05-27	30.24	30.570000	29.8600	30.56	+2.379%	831,217	-0.622%
2025-05-23	29.44	30.000000	29.4400	29.85	+0.134%	684,290	+1.742%
2025-05-22	30.00	30.240000	29.5100	29.81	-1.259%	710,436	+1.879%
2025-05-21	30.95	31.155000	30.0300	30.19	-3.546%	870,594	+0.596%
2025-05-20	31.45	31.610000	31.1650	31.30	-0.792%	848,331	-2.971%
2025-05-19	31.23	31.585000	30.9900	31.55	-1.345%	819,287	-3.740%
2025-05-16	31.71	31.980000	31.5301	31.98	+0.915%	959,482	-5.034%
2025-05-15	31.24	31.740000	30.8400	31.69	+1.571%	1,265,261	-4.165%
2025-05-14	32.09	32.205000	31.1650	31.20	-3.316%	1,300,599	-2.660%
2025-05-13	32.55	32.720000	32.2300	32.27	+0.062%	994,460	-5.888%
2025-05-12	32.74	33.200000	31.8100	32.25	+2.479%	1,141,999	-5.829%
2025-05-09	31.85	31.930000	31.4050	31.47	-0.944%	880,100	-3.495%
2025-05-08	31.35	31.970000	31.3500	31.77	+2.253%	1,113,337	-4.407%
2025-05-07	30.95	31.523200	30.7850	31.07	+1.370%	1,547,706	-2.253%
2025-05-06	31.14	31.500000	30.5800	30.65	-2.544%	1,613,922	-0.914%
2025-05-05	31.19	31.842061	31.1900	31.45	-0.159%	1,253,954	-3.434%
2025-05-02	31.16	31.665000	31.1600	31.50	+1.909%	1,175,900	-3.587%
2025-05-01	30.69	31.265000	30.4950	30.91	+0.520%	1,258,944	-1.747%
2025-04-30	29.80	30.940000	29.5450	30.75	+2.159%	1,717,669	-1.236%
2025-04-29	29.99	30.430000	29.6800	30.10	-0.693%	873,849	+0.897%
2025-04-28	31.16	31.165000	29.8900	30.31	-0.066%	1,388,117	+0.198%
2025-04-25	30.19	30.450000	30.0050	30.33	-1.717%	1,312,137	+0.132%
2025-04-24	31.58	31.580000	30.2450	30.86	-0.065%	945,171	-1.588%
2025-04-23	31.74	32.280000	30.7150	30.88	-0.162%	1,041,627	-1.652%
2025-04-22	29.96	30.940000	29.7100	30.93	+4.599%	995,156	-1.811%
2025-04-21	29.35	29.620000	28.8900	29.57	0.000%	1,339,960	+2.705%
2025-04-17	29.03	29.710000	29.0300	29.57	+1.755%	1,153,626	+2.705%
2025-04-16	29.30	29.739900	28.6000	29.06	-0.819%	795,132	+4.508%
2025-04-15	29.27	29.800000	29.0600	29.30	-0.712%	1,126,029	+3.652%
2025-04-14	29.67	29.670000	28.8316	29.51	+0.923%	1,160,758	+2.914%
2025-04-11	28.94	29.288000	28.1100	29.24	+0.481%	744,551	+3.865%
2025-04-10	29.57	30.080000	28.6100	29.10	-3.897%	1,115,313	+4.364%
2025-04-09	28.38	31.110000	27.9000	30.28	+4.558%	1,133,640	+0.297%
2025-04-08	30.64	30.970000	28.6500	28.96	-4.138%	1,348,355	+4.869%
2025-04-07	30.98	32.440000	29.9400	30.21	-5.060%	1,825,608	+0.530%
2025-04-04	29.96	32.310000	29.9100	31.82	+3.783%	1,565,500	-4.557%
2025-04-03	31.24	31.460300	30.0900	30.66	-5.545%	1,480,711	-0.946%
2025-04-02	31.80	32.490000	31.8000	32.46	+0.776%	579,631	-6.439%
2025-04-01	31.97	32.310000	31.6350	32.21	+0.909%	1,156,294	-5.713%
2025-03-31	31.76	32.080000	31.2000	31.92	+0.220%	779,348	-4.856%
2025-03-28	32.82	32.820000	31.6150	31.85	-2.420%	890,474	-4.647%
2025-03-27	32.64	32.960000	32.4550	32.64	-0.214%	685,235	-6.955%
2025-03-26	32.52	32.920000	32.2500	32.71	+1.363%	817,762	-7.154%
2025-03-25	31.97	32.940000	31.8000	32.27	-0.432%	1,020,143	-5.888%
2025-03-24	31.78	32.430000	31.6100	32.41	+3.184%	991,189	-6.294%
2025-03-21	31.22	31.720000	31.0950	31.41	-1.752%	3,232,667	-3.311%
2025-03-20	31.61	32.590000	31.6100	31.97	+0.566%	830,208	-5.005%
2025-03-19	31.38	31.960000	31.0600	31.79	+1.468%	942,809	-4.467%
2025-03-18	31.20	31.540000	30.9900	31.33	+0.160%	874,209	-3.064%
2025-03-17	31.51	31.600000	31.0850	31.28	-0.824%	688,485	-2.909%
2025-03-14	31.52	31.550000	31.0800	31.54	+1.252%	793,023	-3.710%
2025-03-13	31.85	32.120000	30.9400	31.15	-2.013%	899,400	-2.504%
2025-03-12	32.50	32.710000	31.5400	31.79	-1.883%	1,156,815	-4.467%
2025-03-11	32.62	32.850000	32.2300	32.40	-0.123%	870,414	-6.265%
2025-03-10	32.59	33.480000	32.3424	32.44	-0.886%	1,127,071	-6.381%
2025-03-07	32.94	33.095000	32.3800	32.73	-0.335%	995,660	-7.211%
2025-03-06	32.33	33.180000	32.2850	32.84	+3.173%	1,048,864	-7.521%
2025-03-05	31.17	31.900000	31.0800	31.83	+2.150%	1,014,068	-4.587%
2025-03-04	30.64	31.522660	30.5900	31.16	+0.646%	1,379,440	-2.535%
2025-03-03	31.63	31.980000	30.8000	30.96	-2.211%	1,141,846	-1.906%
2025-02-28	31.28	31.720000	31.1300	31.66	+1.442%	1,335,181	-4.075%
2025-02-27	31.47	31.950000	31.1750	31.21	-1.328%	974,845	-2.691%
2025-02-26	32.43	32.786900	31.4000	31.63	-2.886%	1,195,568	-3.984%
2025-02-25	31.80	32.890000	31.4700	32.57	+3.561%	1,598,660	-6.755%
2025-02-24	30.95	31.680000	30.7500	31.45	+2.144%	1,808,170	-3.434%
2025-02-21	31.63	31.630000	30.4450	30.79	-1.535%	1,261,796	-1.364%
2025-02-20	30.72	31.570000	30.2500	31.27	+1.230%	1,583,402	-2.878%
2025-02-19	31.00	31.670000	30.6700	30.89	-4.306%	1,683,447	-1.683%
2025-02-18	35.17	35.170000	32.1700	32.28	-10.878%	1,632,332	-5.917%
2025-02-14	36.31	36.920000	35.9600	36.22	+0.667%	555,539	-16.151%
2025-02-13	35.89	36.120000	35.4600	35.98	+1.295%	438,061	-15.592%
2025-02-12	35.00	35.600000	34.7600	35.52	-1.196%	640,773	-14.499%
2025-02-11	35.53	36.235000	35.5300	35.95	+0.728%	530,261	-15.522%
2025-02-10	35.62	35.820000	35.4100	35.69	+0.933%	648,762	-14.906%
2025-02-07	36.46	36.500000	35.2400	35.36	-3.256%	576,989	-14.112%
2025-02-06	36.65	36.950000	36.3300	36.55	-0.382%	871,341	-16.908%
2025-02-05	36.99	37.060000	36.4600	36.69	+0.824%	633,717	-17.225%
2025-02-04	35.71	36.510000	35.6150	36.39	+1.506%	621,428	-16.543%
2025-02-03	36.30	36.430000	35.4900	35.85	-2.740%	698,684	-15.286%
2025-01-31	37.53	37.620000	36.6500	36.86	-2.847%	606,096	-17.607%
2025-01-30	37.40	38.280000	37.2300	37.94	+2.541%	514,173	-19.953%
2025-01-29	37.34	37.690000	36.4600	37.00	-1.307%	543,044	-17.919%
2025-01-28	38.31	38.730000	37.4500	37.49	-2.573%	448,184	-18.992%
2025-01-27	37.43	38.960000	37.4300	38.48	+3.081%	789,796	-21.076%
2025-01-24	37.45	37.840000	37.0900	37.33	-0.903%	483,387	-18.645%
2025-01-23	37.32	37.980000	37.1800	37.67	+0.373%	509,528	-19.379%
2025-01-22	36.95	37.580000	36.8946	37.53	+0.833%	661,344	-19.078%
2025-01-21	37.83	38.120000	37.1300	37.22	-0.054%	745,016	-18.404%
2025-01-17	38.18	38.370000	37.0201	37.24	-0.878%	609,294	-18.448%
2025-01-16	37.27	37.705000	36.9250	37.57	+0.374%	500,286	-19.164%
2025-01-15	37.96	38.110000	37.1050	37.43	+3.341%	648,026	-18.862%
2025-01-14	36.17	36.470000	35.3850	36.22	+3.015%	859,585	-16.151%
2025-01-13	34.14	35.210000	34.0000	35.16	+2.567%	869,421	-13.623%
2025-01-10	34.87	35.300000	34.2200	34.28	-3.082%	667,811	-11.406%
2025-01-08	34.82	35.500000	34.4501	35.37	+0.769%	595,293	-14.136%
2025-01-07	35.47	35.740000	34.9200	35.10	-1.182%	653,183	-13.476%
2025-01-06	36.14	36.629200	35.4150	35.52	-1.306%	637,392	-14.499%
2025-01-03	36.08	36.270000	35.7000	35.99	+0.279%	592,647	-15.615%
2025-01-02	36.74	36.960000	35.7200	35.89	-1.020%	659,460	-15.380%
2024-12-31	36.54	36.740000	36.0400	36.26	-0.055%	692,102	-16.244%
2024-12-30	36.16	36.590000	35.5200	36.28	+0.221%	653,113	-16.290%
2024-12-27	36.63	36.900000	36.0800	36.20	-1.924%	503,275	-16.105%
2024-12-26	36.77	37.090000	36.6514	36.91	-0.673%	545,417	-17.719%
2024-12-24	36.75	37.180000	36.6200	37.16	+0.514%	258,044	-18.272%
2024-12-23	36.85	37.150000	36.5700	36.97	-0.162%	843,871	-17.852%
2024-12-20	36.44	37.330000	36.4400	37.03	+1.175%	5,377,629	-17.985%
2024-12-19	36.71	37.050000	36.0600	36.60	-0.570%	1,485,710	-17.022%
2024-12-18	38.34	38.620000	36.6100	36.81	-3.588%	998,893	-17.495%
2024-12-17	38.84	39.310000	38.1100	38.18	-2.278%	675,268	-20.456%
2024-12-16	39.12	39.535000	38.9714	39.07	+0.102%	816,591	-22.268%
2024-12-13	39.74	39.980000	38.8950	39.03	-2.620%	584,016	-22.188%
2024-12-12	40.48	40.505000	39.9650	40.08	-1.013%	578,578	-24.227%
2024-12-11	41.70	41.790000	40.2900	40.49	-1.699%	835,103	-24.994%
2024-12-10	41.21	41.800000	40.8500	41.19	-1.882%	616,347	-26.269%
2024-12-09	42.01	42.220000	41.8000	41.98	+1.181%	532,301	-27.656%
2024-12-06	42.20	42.200000	41.2500	41.49	-0.072%	609,153	-26.802%
2024-12-05	42.36	42.430000	41.4800	41.52	-1.658%	516,571	-26.855%
2024-12-04	43.00	43.000000	42.1500	42.22	-2.539%	616,298	-28.067%
2024-12-03	43.75	44.000000	43.0300	43.32	-0.437%	493,994	-29.894%
2024-12-02	43.31	43.880000	42.9100	43.51	-0.046%	614,631	-30.200%
2024-11-29	44.19	44.457600	43.3100	43.53	-0.206%	303,840	-30.232%
2024-11-27	44.25	44.520000	43.5500	43.62	-0.046%	483,779	-30.376%
2024-11-26	44.12	44.420000	43.5100	43.64	-2.196%	685,691	-30.408%
2024-11-25	43.22	45.280000	43.1000	44.62	+4.693%	1,000,824	-31.936%
2024-11-22	42.40	42.805000	42.3235	42.62	+1.549%	523,035	-28.742%
2024-11-21	41.89	42.390000	41.7700	41.97	+0.599%	436,406	-27.639%
2024-11-20	41.49	41.800000	41.1600	41.72	+0.048%	450,546	-27.205%
2024-11-19	41.39	41.830000	40.8900	41.70	+0.337%	437,076	-27.170%
2024-11-18	41.62	42.040000	41.4600	41.56	-0.550%	457,353	-26.925%
2024-11-15	42.27	42.270000	41.4120	41.79	-0.783%	438,163	-27.327%
2024-11-14	41.68	42.380000	41.6000	42.12	+1.788%	627,223	-27.896%
2024-11-13	42.67	42.670000	41.2550	41.38	-1.076%	665,637	-26.607%
2024-11-12	43.01	43.280000	41.7800	41.83	-3.194%	736,070	-27.397%
2024-11-11	43.09	43.375000	42.7654	43.21	+1.266%	696,670	-29.715%
2024-11-08	42.09	42.870000	42.0900	42.67	+1.716%	824,793	-28.826%
2024-11-07	41.82	42.460000	41.5300	41.95	+0.287%	545,533	-27.604%
2024-11-06	41.30	42.430000	40.8600	41.83	+0.072%	924,126	-27.397%
2024-11-05	40.59	41.800000	40.4173	41.80	+2.200%	568,818	-27.344%
2024-11-04	40.62	41.760000	40.4600	40.90	+0.988%	644,148	-25.746%
2024-11-01	40.88	41.420000	40.4200	40.50	+0.173%	704,200	-25.012%
2024-10-31	40.19	40.790000	40.1301	40.43	-0.197%	885,279	-24.883%
2024-10-30	40.61	41.300000	40.3000	40.51	-0.735%	766,165	-25.031%
2024-10-29	39.60	40.820000	38.6600	40.81	-1.497%	1,040,255	-25.582%
2024-10-28	40.85	41.830000	40.8201	41.43	+2.855%	1,149,051	-26.696%
2024-10-25	40.75	41.385000	40.2700	40.28	-1.105%	1,060,170	-24.603%
2024-10-24	42.51	43.710000	40.3900	40.73	-4.187%	1,315,748	-25.436%
2024-10-23	42.44	43.050000	42.1200	42.51	-0.375%	826,684	-28.558%
2024-10-22	43.50	43.869900	42.5500	42.67	-3.592%	433,490	-28.826%
2024-10-21	46.45	46.610000	44.1400	44.26	-4.817%	593,179	-31.383%
2024-10-18	46.55	46.910000	46.1600	46.50	+0.628%	542,312	-34.688%
2024-10-17	46.61	46.669900	46.0300	46.21	-1.028%	370,113	-34.278%
2024-10-16	46.13	46.900000	45.9600	46.69	+2.864%	604,929	-34.954%
2024-10-15	45.11	46.110000	44.9200	45.39	+1.181%	774,118	-33.091%
2024-10-14	43.59	44.980000	43.4800	44.86	+2.749%	483,433	-32.300%
2024-10-11	43.01	43.860000	43.0100	43.66	+1.182%	438,628	-30.440%
2024-10-10	42.85	43.290000	42.6400	43.15	-1.213%	440,451	-29.618%
2024-10-09	43.68	43.970000	43.4000	43.68	+0.115%	468,755	-30.472%
2024-10-08	43.85	44.040000	43.2200	43.63	+0.046%	636,264	-30.392%
2024-10-07	43.26	43.720000	42.6600	43.61	-0.479%	591,009	-30.360%
2024-10-04	45.27	45.600000	43.3300	43.82	-2.253%	520,882	-30.694%
2024-10-03	44.75	45.110000	44.0350	44.83	-0.178%	415,291	-32.255%
2024-10-02	44.83	45.070000	44.3200	44.91	-0.948%	488,237	-32.376%
2024-10-01	45.43	46.199900	44.4000	45.34	+0.066%	448,788	-33.017%
2024-09-30	44.67	45.450000	44.4200	45.31	+0.667%	692,387	-32.973%
2024-09-27	44.59	45.642000	44.3600	45.01	+2.669%	911,846	-32.526%
2024-09-26	44.76	45.065000	43.8100	43.84	-0.635%	780,337	-30.725%
2024-09-25	44.47	44.670000	43.9100	44.12	-1.868%	468,359	-31.165%
2024-09-24	45.18	45.335000	44.6100	44.96	-0.663%	419,645	-32.451%
2024-09-23	45.39	45.850000	44.8800	45.26	+1.185%	578,248	-32.899%
2024-09-20	45.30	45.640000	44.3500	44.73	-2.782%	2,773,240	-32.104%
2024-09-19	45.94	46.225000	44.9700	46.01	+2.793%	574,592	-33.993%
2024-09-18	45.04	46.300000	44.3100	44.76	-0.334%	751,462	-32.149%
2024-09-17	45.36	45.440500	44.4000	44.91	+1.126%	798,047	-32.376%
2024-09-16	44.82	44.960000	43.9700	44.41	-0.337%	553,058	-31.615%
2024-09-13	44.03	44.880000	43.8900	44.56	+3.749%	576,357	-31.845%
2024-09-12	42.25	43.370000	42.2400	42.95	+2.286%	458,773	-29.290%
2024-09-11	41.42	42.230000	40.8200	41.99	+0.167%	619,314	-27.673%
2024-09-10	42.23	42.330000	41.2900	41.92	-0.190%	731,151	-27.552%
2024-09-09	42.05	42.730000	41.6600	42.00	-0.332%	671,168	-27.690%
2024-09-06	42.69	43.650000	42.1200	42.14	-1.219%	558,993	-27.931%
2024-09-05	42.97	43.215700	42.4700	42.66	-0.327%	357,668	-28.809%
2024-09-04	42.82	43.140000	42.1000	42.80	-0.650%	563,546	-29.042%
2024-09-03	44.06	44.700000	42.9000	43.08	-3.060%	617,697	-29.503%
2024-08-30	44.61	44.620000	43.5450	44.44	+0.908%	630,422	-31.661%
2024-08-29	44.39	44.405000	43.5264	44.04	-0.136%	511,939	-31.040%
2024-08-28	44.37	44.919900	44.0250	44.10	-2.044%	675,963	-31.134%
2024-08-27	45.01	45.260000	44.5807	45.02	-0.968%	572,645	-32.541%
2024-08-26	46.56	46.560000	45.2700	45.46	-0.937%	746,995	-33.194%
2024-08-23	44.12	46.070000	44.0100	45.89	+5.325%	677,261	-33.820%
2024-08-22	43.46	43.830000	43.2750	43.57	0.000%	510,648	-30.296%
2024-08-21	42.82	43.935000	42.7300	43.57	+3.738%	878,155	-30.296%
2024-08-20	42.43	42.900000	41.8500	42.00	-0.780%	904,196	-27.690%
2024-08-19	41.64	42.370000	41.3500	42.33	+2.544%	609,671	-28.254%
2024-08-16	41.38	42.250000	41.0500	41.28	-0.362%	442,386	-26.429%
2024-08-15	41.24	41.615000	40.4106	41.43	+1.819%	750,223	-26.696%
2024-08-14	41.36	41.420000	40.5400	40.69	-0.829%	659,715	-25.362%
2024-08-13	40.79	41.530000	40.3900	41.03	+1.736%	477,153	-25.981%
2024-08-12	40.65	40.680000	39.9600	40.33	-0.787%	442,949	-24.696%
2024-08-09	40.78	40.920000	40.2500	40.65	+0.222%	1,069,990	-25.289%
2024-08-08	40.24	41.080000	39.7800	40.56	+2.089%	1,778,421	-25.123%
2024-08-07	41.96	42.090000	39.6700	39.73	-3.732%	718,070	-23.559%
2024-08-06	40.80	42.000000	40.0600	41.27	+0.414%	714,520	-26.411%
2024-08-05	40.28	41.850000	39.5600	41.10	-4.795%	1,225,752	-26.107%
2024-08-02	42.52	43.570000	42.0400	43.17	-2.661%	809,239	-29.650%
2024-08-01	45.60	45.827500	43.8300	44.35	-1.989%	914,445	-31.522%
2024-07-31	46.34	47.070000	45.2500	45.25	-1.971%	1,018,702	-32.884%
2024-07-30	46.11	46.600000	45.6100	46.16	+0.282%	899,331	-34.207%
2024-07-29	46.40	46.805000	45.8300	46.03	-0.195%	988,731	-34.021%
2024-07-26	46.50	47.780000	46.1100	46.12	+1.765%	1,191,860	-34.150%
2024-07-25	44.49	46.770000	44.3900	45.32	-0.176%	1,372,218	-32.988%
2024-07-24	46.48	47.150000	45.3800	45.40	-2.554%	1,036,627	-33.106%
2024-07-23	45.20	46.840000	44.9500	46.59	+2.126%	816,054	-34.814%
2024-07-22	44.81	45.750000	44.3350	45.62	+1.808%	885,807	-33.428%
2024-07-19	44.31	45.100000	43.9100	44.81	+0.358%	817,680	-32.225%
2024-07-18	44.54	46.710000	44.3950	44.65	+1.041%	1,443,665	-31.982%
2024-07-17	44.01	44.990000	43.7900	44.19	-0.495%	1,456,420	-31.274%
2024-07-16	42.72	44.660000	42.7200	44.41	+5.864%	1,749,867	-31.615%
2024-07-15	41.57	42.440000	41.3400	41.95	+1.870%	789,339	-27.604%
2024-07-12	41.00	41.915000	40.8600	41.18	+1.880%	1,041,457	-26.251%
2024-07-11	38.54	40.570000	38.5400	40.42	+8.307%	825,997	-24.864%
2024-07-10	36.98	37.560000	36.8825	37.32	+1.884%	665,157	-18.623%
2024-07-09	36.49	37.300000	36.4300	36.63	-0.055%	763,731	-17.090%
2024-07-08	36.44	36.780000	36.2100	36.65	+1.636%	597,604	-17.135%
2024-07-05	36.40	36.590000	35.8900	36.06	-1.151%	557,835	-15.779%
2024-07-03	36.32	36.900000	36.1450	36.48	+0.413%	476,871	-16.749%
2024-07-02	36.18	36.450000	35.8600	36.33	-0.192%	683,771	-16.405%
2024-07-01	37.39	37.420000	36.1100	36.40	-2.282%	781,801	-16.566%
2024-06-28	37.23	37.470000	36.8700	37.25	+1.058%	1,634,570	-18.470%
2024-06-27	36.70	36.910000	36.4600	36.86	+0.518%	677,113	-17.607%
2024-06-26	36.59	36.860000	36.4700	36.67	-0.515%	599,879	-17.180%
2024-06-25	37.61	37.610000	36.4900	36.86	-2.332%	599,112	-17.607%
2024-06-24	37.19	38.090000	37.1300	37.74	+1.616%	616,636	-19.528%
2024-06-21	36.96	37.260000	36.3700	37.14	+0.351%	2,573,603	-18.228%
2024-06-20	37.07	37.400000	36.7400	37.01	-0.269%	579,880	-17.941%
2024-06-18	37.70	37.860000	36.9590	37.11	-2.059%	691,495	-18.162%
2024-06-17	37.54	37.910000	37.4350	37.89	+0.959%	538,902	-19.847%
2024-06-14	37.20	37.559200	37.0250	37.53	-1.133%	446,433	-19.078%
2024-06-13	37.90	38.139000	37.4700	37.96	-0.602%	667,949	-19.995%
2024-06-12	38.53	39.810000	37.8500	38.19	+3.328%	839,495	-20.477%
2024-06-11	37.20	37.220000	36.6600	36.96	-1.361%	705,612	-17.830%
2024-06-10	36.85	37.520000	36.6950	37.47	+0.375%	595,564	-18.948%
2024-06-07	37.59	37.590000	36.8500	37.33	-2.609%	868,734	-18.645%
2024-06-06	38.30	38.555000	38.1900	38.33	-0.416%	395,843	-20.767%
2024-06-05	38.14	38.550000	37.6700	38.49	+1.772%	515,598	-21.096%
2024-06-04	38.42	38.940000	37.8100	37.82	-2.651%	998,456	-19.699%
2024-06-03	39.03	39.080000	38.6300	38.85	+0.310%	484,783	-21.828%
2024-05-31	38.31	38.790000	38.2400	38.73	+1.547%	617,647	-21.585%
2024-05-30	37.71	38.150000	37.6600	38.14	+2.033%	608,862	-20.372%
2024-05-29	37.34	37.820000	37.2100	37.38	-1.320%	622,140	-18.753%
2024-05-28	38.45	38.690000	37.7900	37.88	-1.148%	546,605	-19.826%
2024-05-24	38.50	38.560000	38.0750	38.32	+0.895%	559,436	-20.746%
2024-05-23	38.43	38.430000	37.6900	37.98	-0.654%	576,983	-20.037%
2024-05-22	38.59	38.710000	37.8050	38.23	-1.874%	662,819	-20.560%
2024-05-21	39.60	39.655000	38.7610	38.96	-1.963%	591,998	-22.048%
2024-05-20	39.96	40.100000	39.6900	39.74	-0.600%	595,942	-23.578%
2024-05-17	40.03	40.130000	39.7600	39.98	+0.201%	615,672	-24.037%
2024-05-16	40.30	40.400000	39.8800	39.90	-1.676%	559,703	-23.885%
2024-05-15	40.35	40.980000	40.3400	40.58	+2.527%	984,952	-25.160%
2024-05-14	39.79	40.000000	39.3300	39.58	-0.025%	573,232	-23.269%
2024-05-13	40.09	40.120000	39.5400	39.59	-0.453%	490,373	-23.289%
2024-05-10	39.89	39.990000	39.6100	39.77	-0.326%	344,190	-23.636%
2024-05-09	39.51	39.940000	39.5100	39.90	+1.089%	624,986	-23.885%
2024-05-08	39.17	39.555000	39.0000	39.47	-0.353%	582,566	-23.055%
2024-05-07	39.87	40.090000	39.6000	39.61	+0.152%	905,892	-23.327%
2024-05-06	39.38	39.730000	39.0200	39.55	+1.436%	550,708	-23.211%
2024-05-03	39.12	40.130000	38.8100	38.99	+2.282%	820,057	-22.108%
2024-05-02	37.92	38.140000	37.1500	38.12	+1.789%	664,354	-20.331%
2024-05-01	37.10	38.360000	36.8600	37.45	+1.628%	913,760	-18.905%
2024-04-30	37.31	37.815000	36.8000	36.85	-2.462%	1,007,327	-17.585%
2024-04-29	38.19	38.470000	37.7500	37.78	-0.264%	1,011,174	-19.614%
2024-04-26	37.24	38.405000	37.0850	37.88	+2.879%	901,793	-19.826%
2024-04-25	36.82	37.410000	34.7300	36.82	+1.797%	1,419,267	-17.518%
2024-04-24	36.47	37.089900	36.1000	36.17	-1.337%	1,120,531	-16.035%
2024-04-23	35.46	36.780000	35.3000	36.66	+3.941%	864,918	-17.158%
2024-04-22	35.21	35.600000	34.9600	35.27	+0.973%	1,093,199	-13.893%
2024-04-19	34.62	35.190000	34.5700	34.93	+0.895%	1,001,267	-13.055%
2024-04-18	35.40	35.450000	34.6100	34.62	+0.319%	1,094,454	-12.276%
2024-04-17	35.42	35.420000	34.5000	34.51	-1.344%	1,085,579	-11.997%
2024-04-16	35.22	35.380000	34.5600	34.98	-1.769%	928,056	-13.179%
2024-04-15	36.29	36.600000	35.5900	35.61	-1.982%	945,782	-14.715%
2024-04-12	36.23	36.595000	35.9750	36.33	-0.357%	733,017	-16.405%
2024-04-11	35.88	36.470000	35.6900	36.46	+2.157%	755,450	-16.703%
2024-04-10	35.80	35.965000	35.4000	35.69	-4.059%	962,276	-14.906%
2024-04-09	37.48	37.535000	36.7000	37.20	+0.243%	447,633	-18.360%
2024-04-08	37.47	37.520000	37.0600	37.11	-0.403%	676,614	-18.162%
2024-04-05	36.88	37.520000	36.8800	37.26	+0.866%	981,170	-18.492%
2024-04-04	38.02	38.090000	36.6400	36.94	-1.362%	767,835	-17.786%
2024-04-03	36.61	37.500000	36.6100	37.45	+1.518%	680,921	-18.905%
2024-04-02	37.44	37.520000	36.4600	36.89	-3.480%	1,179,734	-17.674%
2024-04-01	38.65	38.978500	38.0200	38.22	-1.138%	741,899	-20.539%
2024-03-28	38.00	39.080000	38.0000	38.66	+1.925%	1,229,747	-21.443%
2024-03-27	37.14	37.945000	37.1250	37.93	+3.071%	1,123,047	-19.931%
2024-03-26	36.70	36.965000	36.6450	36.80	+0.574%	699,013	-17.473%
2024-03-25	36.64	37.120000	36.5900	36.59	-0.381%	492,526	-16.999%
2024-03-22	36.83	36.950000	36.4900	36.73	+0.355%	641,026	-17.316%
2024-03-21	36.38	37.080000	36.2800	36.60	+2.064%	1,284,260	-17.022%
2024-03-20	35.02	36.180000	34.7100	35.86	+2.223%	901,520	-15.310%
2024-03-19	34.13	35.220000	34.0900	35.08	+2.603%	1,049,804	-13.426%
2024-03-18	34.87	34.870000	33.7600	34.19	-0.088%	1,654,365	-11.173%
2024-03-15	33.36	34.600000	33.3600	34.22	+1.815%	13,907,750	-11.251%
2024-03-14	34.47	34.860000	33.2450	33.61	-3.917%	1,763,807	-9.640%
2024-03-13	34.97	35.460000	34.7600	34.98	+2.251%	1,730,261	-13.179%
2024-03-12	33.98	34.470000	33.6400	34.21	+0.499%	978,066	-11.225%
2024-03-11	34.46	34.510000	33.6900	34.04	-1.618%	1,059,359	-10.781%
2024-03-08	35.15	35.490000	34.5050	34.60	-0.603%	1,171,031	-12.225%
2024-03-07	34.91	35.340000	34.6800	34.81	+0.986%	1,344,058	-12.755%
2024-03-06	34.71	34.770000	34.2600	34.47	+0.349%	1,206,787	-11.894%
2024-03-05	34.86	35.460000	34.2000	34.35	-1.969%	1,325,121	-11.587%
2024-03-04	35.80	36.139900	34.9600	35.04	-1.684%	1,113,792	-13.328%
2024-03-01	35.22	35.675000	34.8500	35.64	+0.735%	1,014,109	-14.787%
2024-02-29	34.86	35.530000	34.8600	35.38	+2.580%	1,277,523	-14.161%
2024-02-28	34.61	34.980000	34.4800	34.49	-0.834%	1,236,765	-11.945%
2024-02-27	35.07	35.240000	34.6900	34.78	-0.229%	1,528,381	-12.680%
2024-02-26	35.53	35.629000	34.8350	34.86	-2.051%	1,356,500	-12.880%
2024-02-23	35.32	35.889000	35.3200	35.59	+0.850%	906,579	-14.667%
2024-02-22	35.57	35.910000	35.2500	35.29	-0.620%	749,863	-13.942%
2024-02-21	35.99	36.230000	35.1100	35.51	+2.099%	996,218	-14.475%
2024-02-20	33.95	34.890000	33.4100	34.78	+0.029%	928,054	-12.680%
2024-02-16	35.31	35.515000	34.7500	34.77	-3.336%	726,878	-12.655%
2024-02-15	35.53	36.010000	35.3250	35.97	+2.043%	555,639	-15.569%
2024-02-14	34.90	35.420000	34.5000	35.25	+2.710%	639,413	-13.844%
2024-02-13	34.24	34.720000	34.0700	34.32	-4.931%	882,072	-11.509%
2024-02-12	35.20	36.430000	35.2000	36.10	+2.732%	688,408	-15.873%
2024-02-09	35.09	35.410000	34.7100	35.14	-0.057%	562,959	-13.574%
2024-02-08	34.82	35.170000	34.6700	35.16	+1.209%	627,199	-13.623%
2024-02-07	34.53	34.860000	34.3000	34.74	+0.959%	621,263	-12.579%
2024-02-06	34.48	34.660000	34.0400	34.41	+0.058%	550,947	-11.741%
2024-02-05	34.00	34.619000	33.8600	34.39	-0.463%	745,440	-11.689%
2024-02-02	34.43	34.970000	34.2000	34.55	-1.902%	499,396	-12.098%
2024-02-01	34.91	35.310000	34.3200	35.22	+1.998%	776,982	-13.771%
2024-01-31	34.94	35.620000	34.4900	34.53	-1.596%	951,116	-12.047%
2024-01-30	35.19	35.660000	35.0250	35.09	-0.341%	627,362	-13.451%
2024-01-29	34.78	35.410000	34.6900	35.21	+1.207%	684,836	-13.746%
2024-01-26	34.90	35.230000	34.6000	34.79	-0.115%	508,740	-12.705%
2024-01-25	34.52	34.840000	34.2500	34.83	+3.108%	606,150	-12.805%
2024-01-24	34.60	34.610000	33.5600	33.78	-1.315%	778,802	-10.095%
2024-01-23	35.68	36.000000	34.1900	34.23	-5.624%	941,794	-11.277%
2024-01-22	35.46	36.365000	35.3500	36.27	+3.304%	898,068	-16.267%
2024-01-19	35.13	35.365000	34.6000	35.11	+0.171%	556,666	-13.500%
2024-01-18	34.74	35.255000	34.7400	35.05	+3.088%	764,079	-13.352%
2024-01-17	33.76	34.050000	33.3500	34.00	-0.643%	503,425	-10.676%
2024-01-16	34.26	34.320000	33.9900	34.22	-1.070%	633,265	-11.251%
2024-01-12	35.07	35.070000	34.1600	34.59	-0.403%	539,059	-12.200%
2024-01-11	34.39	34.810000	34.1600	34.73	-0.287%	647,918	-12.554%
2024-01-10	34.42	34.970000	34.4000	34.83	+1.812%	534,335	-12.805%
2024-01-09	34.22	34.360000	34.0400	34.21	-1.526%	1,012,797	-11.225%
2024-01-08	34.48	35.006300	34.4000	34.74	+1.579%	564,186	-12.579%
2024-01-05	33.90	34.630000	33.8100	34.20	-0.117%	753,806	-11.199%
2024-01-04	34.16	34.480000	33.9430	34.24	+0.264%	886,308	-11.303%
2024-01-03	34.62	34.685000	34.0409	34.15	-2.983%	713,058	-11.069%
2024-01-02	34.93	35.310000	34.6500	35.20	-0.565%	498,747	-13.722%
2023-12-29	35.63	35.830000	35.3900	35.40	-1.034%	478,377	-14.209%
2023-12-28	35.78	36.050000	35.6700	35.77	-0.639%	442,019	-15.096%
2023-12-27	36.00	36.280000	35.6800	36.00	+0.474%	546,085	-15.639%
2023-12-26	35.51	35.900000	35.2050	35.83	+1.501%	496,651	-15.239%
2023-12-22	35.23	35.740000	35.0800	35.30	+0.828%	891,371	-13.966%
2023-12-21	35.15	35.390000	34.5600	35.01	+2.940%	715,691	-13.253%

.dark-mode .LWLx9Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LWLx9Q{ color: #333333; background-color: white; border: 2px solid #333333; }TPHTri Pointe Homes, Inc.stock NYSE

TPH
Tri Pointe Homes, Inc.
stock NYSE