Dark

TPH
Tri Pointe Homes, Inc.
stock NYSE

At Close

Aug 19, 2025 3:59:56 PM EDT

35.01USD+1.010%(+0.35)753,401

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 15, 2025 9:16:30 AM EDT

35.60USD+2.710%(+0.94)0

After-hours

Aug 19, 2025 4:32:30 PM EDT

34.90USD-0.314%(-0.11)985

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-19	35.2400	35.390000	34.9100	35.0100	+1.010%	753,401	0.000%
2025-08-18	34.9200	35.160000	34.6300	34.6600	-0.716%	629,776	+1.010%
2025-08-15	35.6600	35.750000	34.6700	34.9100	-0.513%	897,189	+0.286%
2025-08-14	34.5600	35.135000	34.4200	35.0900	-1.516%	1,215,896	-0.228%
2025-08-13	34.3600	35.970000	34.3250	35.6300	+4.426%	1,255,550	-1.740%
2025-08-12	33.2900	34.240000	32.8000	34.1200	+3.961%	1,115,828	+2.608%
2025-08-11	33.0600	33.410000	32.4100	32.8200	-0.545%	976,143	+6.673%
2025-08-08	32.8100	33.170000	32.5100	33.0000	+0.640%	985,910	+6.091%
2025-08-07	33.4700	33.747500	32.6850	32.7900	-0.787%	996,639	+6.770%
2025-08-06	33.4100	33.630000	33.0500	33.0500	-0.989%	965,815	+5.930%
2025-08-05	32.6100	33.830000	32.6100	33.3800	+2.048%	1,178,339	+4.883%
2025-08-04	31.9800	32.775000	31.9600	32.7100	+2.187%	894,675	+7.031%
2025-08-01	31.5400	32.220000	31.0700	32.0100	+3.929%	2,130,199	+9.372%
2025-07-31	30.2600	30.990000	30.2600	30.8000	-0.291%	1,515,525	+13.669%
2025-07-30	31.4100	31.920000	30.6950	30.8900	-1.247%	1,553,296	+13.338%
2025-07-29	31.8100	31.910000	31.2700	31.2800	-1.138%	1,473,350	+11.925%
2025-07-28	31.1900	32.050000	30.8400	31.6400	+0.158%	1,922,229	+10.651%
2025-07-25	31.9450	32.000000	31.1900	31.5900	-0.441%	1,482,980	+10.826%
2025-07-24	35.8900	35.890000	31.6500	31.7300	-9.832%	1,799,435	+10.337%
2025-07-23	35.4900	35.490000	34.7200	35.1900	-0.283%	1,088,298	-0.512%
2025-07-22	33.8800	35.635000	33.6550	35.2900	+7.232%	1,168,295	-0.793%
2025-07-21	33.3100	33.500000	32.8200	32.9100	-0.242%	1,127,384	+6.381%
2025-07-18	33.2300	33.530000	32.7000	32.9900	-0.931%	1,217,883	+6.123%
2025-07-17	33.0300	33.500000	33.0300	33.3000	+0.695%	1,191,985	+5.135%
2025-07-16	32.7500	33.365000	32.3200	33.0700	+0.946%	1,254,974	+5.866%
2025-07-15	34.2400	34.550000	32.6400	32.7600	-4.014%	1,756,668	+6.868%
2025-07-14	33.9000	34.210000	33.4800	34.1300	+0.117%	944,578	+2.578%
2025-07-11	33.8800	34.340000	33.6900	34.0900	-0.988%	798,727	+2.699%
2025-07-10	34.1300	35.060000	34.0000	34.4300	+0.820%	875,953	+1.685%
2025-07-09	33.2600	34.360000	32.9292	34.1500	+4.787%	1,147,051	+2.518%
2025-07-08	32.4600	33.090000	32.1700	32.5900	+0.308%	687,832	+7.426%
2025-07-07	32.8700	33.090000	32.2200	32.4900	-1.486%	892,979	+7.756%
2025-07-03	33.7300	33.795500	32.8100	32.9800	-1.933%	505,618	+6.155%
2025-07-02	33.6200	33.970000	33.3300	33.6300	+0.448%	1,016,253	+4.103%
2025-07-01	31.5900	34.330000	31.5900	33.4800	+4.789%	1,370,300	+4.570%
2025-06-30	31.9400	32.190000	31.5400	31.9500	-0.031%	1,252,266	+9.577%
2025-06-27	31.5800	32.445000	31.4400	31.9600	+1.557%	2,293,635	+9.543%
2025-06-26	31.1600	31.490000	30.7600	31.4700	+1.222%	749,450	+11.249%
2025-06-25	31.7100	31.710000	31.0300	31.0900	-2.509%	559,084	+12.609%
2025-06-24	31.4800	32.320000	31.2800	31.8900	+0.790%	766,912	+9.784%
2025-06-23	30.4600	31.680000	30.2000	31.6400	+3.636%	988,110	+10.651%
2025-06-20	30.0800	30.730000	29.9600	30.5300	+2.141%	1,932,075	+14.674%
2025-06-18	29.9000	30.480000	29.6900	29.8900	-0.167%	751,328	+17.129%
2025-06-17	30.6800	31.180000	29.8900	29.9400	-2.634%	1,004,309	+16.934%
2025-06-16	30.7100	30.845000	30.2100	30.7500	+1.251%	858,533	+13.854%
2025-06-13	30.8000	31.145000	30.0500	30.3700	-2.816%	634,793	+15.278%
2025-06-12	30.9300	31.480000	30.7500	31.2500	+0.482%	674,785	+12.032%
2025-06-11	31.8700	32.215000	31.0500	31.1000	-1.613%	889,497	+12.572%
2025-06-10	31.1500	31.720000	30.7222	31.6100	+3.199%	759,522	+10.756%
2025-06-09	30.2800	30.820000	30.0500	30.6300	+2.032%	717,725	+14.300%
2025-06-06	30.6600	30.660000	29.7600	30.0200	-1.250%	1,092,235	+16.622%
2025-06-05	30.3300	30.530000	30.0750	30.4000	-0.164%	700,311	+15.164%
2025-06-04	29.8700	30.670000	29.8500	30.4500	+2.044%	769,203	+14.975%
2025-06-03	29.3100	29.920000	29.2100	29.8400	+1.497%	1,018,763	+17.326%
2025-06-02	29.2500	29.425000	28.7200	29.4000	-0.271%	1,025,387	+19.082%
2025-05-30	29.6200	29.667000	29.3000	29.4800	-0.707%	1,231,248	+18.758%
2025-05-29	29.7700	29.830000	29.3400	29.6900	+0.644%	587,625	+17.918%
2025-05-28	30.3800	30.660000	29.4700	29.5000	-3.469%	773,539	+18.678%
2025-05-27	30.2400	30.570000	29.8600	30.5600	+2.379%	831,217	+14.562%
2025-05-23	29.4400	30.000000	29.4400	29.8500	+0.134%	684,290	+17.286%
2025-05-22	30.0000	30.240000	29.5100	29.8100	-1.259%	710,436	+17.444%
2025-05-21	30.9500	31.155000	30.0300	30.1900	-3.546%	870,594	+15.966%
2025-05-20	31.4500	31.610000	31.1650	31.3000	-0.792%	848,331	+11.853%
2025-05-19	31.2300	31.585000	30.9900	31.5500	-1.345%	819,287	+10.967%
2025-05-16	31.7100	31.980000	31.5301	31.9800	+0.915%	959,482	+9.475%
2025-05-15	31.2400	31.740000	30.8400	31.6900	+1.571%	1,265,261	+10.476%
2025-05-14	32.0900	32.205000	31.1650	31.2000	-3.316%	1,300,599	+12.212%
2025-05-13	32.5500	32.720000	32.2300	32.2700	+0.062%	994,460	+8.491%
2025-05-12	32.7400	33.200000	31.8100	32.2500	+2.479%	1,141,999	+8.558%
2025-05-09	31.8500	31.930000	31.4050	31.4700	-0.944%	880,100	+11.249%
2025-05-08	31.3500	31.970000	31.3500	31.7700	+2.253%	1,113,337	+10.198%
2025-05-07	30.9500	31.523200	30.7850	31.0700	+1.370%	1,547,706	+12.681%
2025-05-06	31.1400	31.500000	30.5800	30.6500	-2.544%	1,613,922	+14.225%
2025-05-05	31.1900	31.842061	31.1900	31.4500	-0.159%	1,253,954	+11.320%
2025-05-02	31.1600	31.665000	31.1600	31.5000	+1.909%	1,175,900	+11.143%
2025-05-01	30.6900	31.265000	30.4950	30.9100	+0.520%	1,258,944	+13.264%
2025-04-30	29.8000	30.940000	29.5450	30.7500	+2.159%	1,717,669	+13.854%
2025-04-29	29.9900	30.430000	29.6800	30.1000	-0.693%	873,849	+16.312%
2025-04-28	31.1600	31.165000	29.8900	30.3100	-0.066%	1,388,117	+15.506%
2025-04-25	30.1900	30.450000	30.0050	30.3300	-1.717%	1,312,137	+15.430%
2025-04-24	31.5800	31.580000	30.2450	30.8600	-0.065%	945,171	+13.448%
2025-04-23	31.7400	32.280000	30.7150	30.8800	-0.162%	1,041,627	+13.374%
2025-04-22	29.9600	30.940000	29.7100	30.9300	+4.599%	995,156	+13.191%
2025-04-21	29.3500	29.620000	28.8900	29.5700	0.000%	1,339,960	+18.397%
2025-04-17	29.0300	29.710000	29.0300	29.5700	+1.755%	1,153,626	+18.397%
2025-04-16	29.3000	29.739900	28.6000	29.0600	-0.819%	795,132	+20.475%
2025-04-15	29.2700	29.800000	29.0600	29.3000	-0.712%	1,126,029	+19.488%
2025-04-14	29.6700	29.670000	28.8316	29.5100	+0.923%	1,160,758	+18.638%
2025-04-11	28.9400	29.288000	28.1100	29.2400	+0.481%	744,551	+19.733%
2025-04-10	29.5700	30.080000	28.6100	29.1000	-3.897%	1,115,313	+20.309%
2025-04-09	28.3800	31.110000	27.9000	30.2800	+4.558%	1,133,640	+15.621%
2025-04-08	30.6400	30.970000	28.6500	28.9600	-4.138%	1,348,355	+20.891%
2025-04-07	30.9800	32.440000	29.9400	30.2100	-5.060%	1,825,608	+15.889%
2025-04-04	29.9600	32.310000	29.9100	31.8200	+3.783%	1,565,500	+10.025%
2025-04-03	31.2400	31.460300	30.0900	30.6600	-5.545%	1,480,711	+14.188%
2025-04-02	31.8000	32.490000	31.8000	32.4600	+0.776%	579,631	+7.856%
2025-04-01	31.9700	32.310000	31.6350	32.2100	+0.909%	1,156,294	+8.693%
2025-03-31	31.7600	32.080000	31.2000	31.9200	+0.220%	779,348	+9.680%
2025-03-28	32.8200	32.820000	31.6150	31.8500	-2.420%	890,474	+9.922%
2025-03-27	32.6400	32.960000	32.4550	32.6400	-0.214%	685,235	+7.261%
2025-03-26	32.5200	32.920000	32.2500	32.7100	+1.363%	817,762	+7.031%
2025-03-25	31.9700	32.940000	31.8000	32.2700	-0.432%	1,020,143	+8.491%
2025-03-24	31.7800	32.430000	31.6100	32.4100	+3.184%	991,189	+8.022%
2025-03-21	31.2200	31.720000	31.0950	31.4100	-1.752%	3,232,667	+11.461%
2025-03-20	31.6100	32.590000	31.6100	31.9700	+0.566%	830,208	+9.509%
2025-03-19	31.3800	31.960000	31.0600	31.7900	+1.468%	942,809	+10.129%
2025-03-18	31.2000	31.540000	30.9900	31.3300	+0.160%	874,209	+11.746%
2025-03-17	31.5100	31.600000	31.0850	31.2800	-0.824%	688,485	+11.925%
2025-03-14	31.5200	31.550000	31.0800	31.5400	+1.252%	793,023	+11.002%
2025-03-13	31.8500	32.120000	30.9400	31.1500	-2.013%	899,400	+12.392%
2025-03-12	32.5000	32.710000	31.5400	31.7900	-1.883%	1,156,815	+10.129%
2025-03-11	32.6200	32.850000	32.2300	32.4000	-0.123%	870,414	+8.056%
2025-03-10	32.5900	33.480000	32.3424	32.4400	-0.886%	1,127,071	+7.922%
2025-03-07	32.9400	33.095000	32.3800	32.7300	-0.335%	995,660	+6.966%
2025-03-06	32.3300	33.180000	32.2850	32.8400	+3.173%	1,048,864	+6.608%
2025-03-05	31.1700	31.900000	31.0800	31.8300	+2.150%	1,014,068	+9.991%
2025-03-04	30.6400	31.522660	30.5900	31.1600	+0.646%	1,379,440	+12.356%
2025-03-03	31.6300	31.980000	30.8000	30.9600	-2.211%	1,141,846	+13.081%
2025-02-28	31.2800	31.720000	31.1300	31.6600	+1.442%	1,335,181	+10.581%
2025-02-27	31.4700	31.950000	31.1750	31.2100	-1.328%	974,845	+12.176%
2025-02-26	32.4300	32.786900	31.4000	31.6300	-2.886%	1,195,568	+10.686%
2025-02-25	31.8000	32.890000	31.4700	32.5700	+3.561%	1,598,660	+7.492%
2025-02-24	30.9500	31.680000	30.7500	31.4500	+2.144%	1,808,170	+11.320%
2025-02-21	31.6300	31.630000	30.4450	30.7900	-1.535%	1,261,796	+13.706%
2025-02-20	30.7200	31.570000	30.2500	31.2700	+1.230%	1,583,402	+11.960%
2025-02-19	31.0000	31.670000	30.6700	30.8900	-4.306%	1,683,447	+13.338%
2025-02-18	35.1700	35.170000	32.1700	32.2800	-10.878%	1,632,332	+8.457%
2025-02-14	36.3100	36.920000	35.9600	36.2200	+0.667%	555,539	-3.341%
2025-02-13	35.8900	36.120000	35.4600	35.9800	+1.295%	438,061	-2.696%
2025-02-12	35.0000	35.600000	34.7600	35.5200	-1.196%	640,773	-1.436%
2025-02-11	35.5300	36.235000	35.5300	35.9500	+0.728%	530,261	-2.615%
2025-02-10	35.6200	35.820000	35.4100	35.6900	+0.933%	648,762	-1.905%
2025-02-07	36.4600	36.500000	35.2400	35.3600	-3.256%	576,989	-0.990%
2025-02-06	36.6500	36.950000	36.3300	36.5500	-0.382%	871,341	-4.213%
2025-02-05	36.9900	37.060000	36.4600	36.6900	+0.824%	633,717	-4.579%
2025-02-04	35.7100	36.510000	35.6150	36.3900	+1.506%	621,428	-3.792%
2025-02-03	36.3000	36.430000	35.4900	35.8500	-2.740%	698,684	-2.343%
2025-01-31	37.5300	37.620000	36.6500	36.8600	-2.847%	606,096	-5.019%
2025-01-30	37.4000	38.280000	37.2300	37.9400	+2.541%	514,173	-7.723%
2025-01-29	37.3400	37.690000	36.4600	37.0000	-1.307%	543,044	-5.378%
2025-01-28	38.3100	38.730000	37.4500	37.4900	-2.573%	448,184	-6.615%
2025-01-27	37.4300	38.960000	37.4300	38.4800	+3.081%	789,796	-9.018%
2025-01-24	37.4500	37.840000	37.0900	37.3300	-0.903%	483,387	-6.215%
2025-01-23	37.3200	37.980000	37.1800	37.6700	+0.373%	509,528	-7.061%
2025-01-22	36.9500	37.580000	36.8946	37.5300	+0.833%	661,344	-6.715%
2025-01-21	37.8300	38.120000	37.1300	37.2200	-0.054%	745,016	-5.938%
2025-01-17	38.1800	38.370000	37.0201	37.2400	-0.878%	609,294	-5.988%
2025-01-16	37.2700	37.705000	36.9250	37.5700	+0.374%	500,286	-6.814%
2025-01-15	37.9600	38.110000	37.1050	37.4300	+3.341%	648,026	-6.465%
2025-01-14	36.1700	36.470000	35.3850	36.2200	+3.015%	859,585	-3.341%
2025-01-13	34.1400	35.210000	34.0000	35.1600	+2.567%	869,421	-0.427%
2025-01-10	34.8700	35.300000	34.2200	34.2800	-3.082%	667,811	+2.130%
2025-01-08	34.8200	35.500000	34.4501	35.3700	+0.769%	595,293	-1.018%
2025-01-07	35.4700	35.740000	34.9200	35.1000	-1.182%	653,183	-0.256%
2025-01-06	36.1400	36.629200	35.4150	35.5200	-1.306%	637,392	-1.436%
2025-01-03	36.0800	36.270000	35.7000	35.9900	+0.279%	592,647	-2.723%
2025-01-02	36.7400	36.960000	35.7200	35.8900	-1.020%	659,460	-2.452%
2024-12-31	36.5400	36.740000	36.0400	36.2600	-0.055%	692,102	-3.447%
2024-12-30	36.1600	36.590000	35.5200	36.2800	+0.221%	653,113	-3.501%
2024-12-27	36.6300	36.900000	36.0800	36.2000	-1.924%	503,275	-3.287%
2024-12-26	36.7700	37.090000	36.6514	36.9100	-0.673%	545,417	-5.148%
2024-12-24	36.7500	37.180000	36.6200	37.1600	+0.514%	258,044	-5.786%
2024-12-23	36.8500	37.150000	36.5700	36.9700	-0.162%	843,871	-5.302%
2024-12-20	36.4400	37.330000	36.4400	37.0300	+1.175%	5,377,629	-5.455%
2024-12-19	36.7100	37.050000	36.0600	36.6000	-0.570%	1,485,710	-4.344%
2024-12-18	38.3400	38.620000	36.6100	36.8100	-3.588%	998,893	-4.890%
2024-12-17	38.8400	39.310000	38.1100	38.1800	-2.278%	675,268	-8.303%
2024-12-16	39.1200	39.535000	38.9714	39.0700	+0.102%	816,591	-10.392%
2024-12-13	39.7400	39.980000	38.8950	39.0300	-2.620%	584,016	-10.300%
2024-12-12	40.4800	40.505000	39.9650	40.0800	-1.013%	578,578	-12.650%
2024-12-11	41.7000	41.790000	40.2900	40.4900	-1.699%	835,103	-13.534%
2024-12-10	41.2100	41.800000	40.8500	41.1900	-1.882%	616,347	-15.004%
2024-12-09	42.0100	42.220000	41.8000	41.9800	+1.181%	532,301	-16.603%
2024-12-06	42.2000	42.200000	41.2500	41.4900	-0.072%	609,153	-15.618%
2024-12-05	42.3600	42.430000	41.4800	41.5200	-1.658%	516,571	-15.679%
2024-12-04	43.0000	43.000000	42.1500	42.2200	-2.539%	616,298	-17.077%
2024-12-03	43.7500	44.000000	43.0300	43.3200	-0.437%	493,994	-19.183%
2024-12-02	43.3100	43.880000	42.9100	43.5100	-0.046%	614,631	-19.536%
2024-11-29	44.1900	44.457600	43.3100	43.5300	-0.206%	303,840	-19.573%
2024-11-27	44.2500	44.520000	43.5500	43.6200	-0.046%	483,779	-19.739%
2024-11-26	44.1200	44.420000	43.5100	43.6400	-2.196%	685,691	-19.775%
2024-11-25	43.2200	45.280000	43.1000	44.6200	+4.693%	1,000,824	-21.537%
2024-11-22	42.4000	42.805000	42.3235	42.6200	+1.549%	523,035	-17.855%
2024-11-21	41.8900	42.390000	41.7700	41.9700	+0.599%	436,406	-16.583%
2024-11-20	41.4900	41.800000	41.1600	41.7200	+0.048%	450,546	-16.083%
2024-11-19	41.3900	41.830000	40.8900	41.7000	+0.337%	437,076	-16.043%
2024-11-18	41.6200	42.040000	41.4600	41.5600	-0.550%	457,353	-15.760%
2024-11-15	42.2700	42.270000	41.4120	41.7900	-0.783%	438,163	-16.224%
2024-11-14	41.6800	42.380000	41.6000	42.1200	+1.788%	627,223	-16.880%
2024-11-13	42.6700	42.670000	41.2550	41.3800	-1.076%	665,637	-15.394%
2024-11-12	43.0100	43.280000	41.7800	41.8300	-3.194%	736,070	-16.304%
2024-11-11	43.0900	43.375000	42.7654	43.2100	+1.266%	696,670	-18.977%
2024-11-08	42.0900	42.870000	42.0900	42.6700	+1.716%	824,793	-17.952%
2024-11-07	41.8200	42.460000	41.5300	41.9500	+0.287%	545,533	-16.544%
2024-11-06	41.3000	42.430000	40.8600	41.8300	+0.072%	924,126	-16.304%
2024-11-05	40.5900	41.800000	40.4173	41.8000	+2.200%	568,818	-16.244%
2024-11-04	40.6200	41.760000	40.4600	40.9000	+0.988%	644,148	-14.401%
2024-11-01	40.8800	41.420000	40.4200	40.5000	+0.173%	704,200	-13.556%
2024-10-31	40.1900	40.790000	40.1301	40.4300	-0.197%	885,279	-13.406%
2024-10-30	40.6100	41.300000	40.3000	40.5100	-0.735%	766,165	-13.577%
2024-10-29	39.6000	40.820000	38.6600	40.8100	-1.497%	1,040,255	-14.212%
2024-10-28	40.8500	41.830000	40.8201	41.4300	+2.855%	1,149,051	-15.496%
2024-10-25	40.7500	41.385000	40.2700	40.2800	-1.105%	1,060,170	-13.083%
2024-10-24	42.5100	43.710000	40.3900	40.7300	-4.187%	1,315,748	-14.044%
2024-10-23	42.4400	43.050000	42.1200	42.5100	-0.375%	826,684	-17.643%
2024-10-22	43.5000	43.869900	42.5500	42.6700	-3.592%	433,490	-17.952%
2024-10-21	46.4500	46.610000	44.1400	44.2600	-4.817%	593,179	-20.899%
2024-10-18	46.5500	46.910000	46.1600	46.5000	+0.628%	542,312	-24.710%
2024-10-17	46.6100	46.669900	46.0300	46.2100	-1.028%	370,113	-24.237%
2024-10-16	46.1300	46.900000	45.9600	46.6900	+2.864%	604,929	-25.016%
2024-10-15	45.1100	46.110000	44.9200	45.3900	+1.181%	774,118	-22.868%
2024-10-14	43.5900	44.980000	43.4800	44.8600	+2.749%	483,433	-21.957%
2024-10-11	43.0100	43.860000	43.0100	43.6600	+1.182%	438,628	-19.812%
2024-10-10	42.8500	43.290000	42.6400	43.1500	-1.213%	440,451	-18.864%
2024-10-09	43.6800	43.970000	43.4000	43.6800	+0.115%	468,755	-19.849%
2024-10-08	43.8500	44.040000	43.2200	43.6300	+0.046%	636,264	-19.757%
2024-10-07	43.2600	43.720000	42.6600	43.6100	-0.479%	591,009	-19.720%
2024-10-04	45.2700	45.600000	43.3300	43.8200	-2.253%	520,882	-20.105%
2024-10-03	44.7500	45.110000	44.0350	44.8300	-0.178%	415,291	-21.905%
2024-10-02	44.8300	45.070000	44.3200	44.9100	-0.948%	488,237	-22.044%
2024-10-01	45.4300	46.199900	44.4000	45.3400	+0.066%	448,788	-22.783%
2024-09-30	44.6700	45.450000	44.4200	45.3100	+0.667%	692,387	-22.732%
2024-09-27	44.5900	45.642000	44.3600	45.0100	+2.669%	911,846	-22.217%
2024-09-26	44.7600	45.065000	43.8100	43.8400	-0.635%	780,337	-20.141%
2024-09-25	44.4700	44.670000	43.9100	44.1200	-1.868%	468,359	-20.648%
2024-09-24	45.1800	45.335000	44.6100	44.9600	-0.663%	419,645	-22.131%
2024-09-23	45.3900	45.850000	44.8800	45.2600	+1.185%	578,248	-22.647%
2024-09-20	45.3000	45.640000	44.3500	44.7300	-2.782%	2,773,240	-21.730%
2024-09-19	45.9400	46.225000	44.9700	46.0100	+2.793%	574,592	-23.908%
2024-09-18	45.0400	46.300000	44.3100	44.7600	-0.334%	751,462	-21.783%
2024-09-17	45.3600	45.440500	44.4000	44.9100	+1.126%	798,047	-22.044%
2024-09-16	44.8200	44.960000	43.9700	44.4100	-0.337%	553,058	-21.166%
2024-09-13	44.0300	44.880000	43.8900	44.5600	+3.749%	576,357	-21.432%
2024-09-12	42.2500	43.370000	42.2400	42.9500	+2.286%	458,773	-18.487%
2024-09-11	41.4200	42.230000	40.8200	41.9900	+0.167%	619,314	-16.623%
2024-09-10	42.2300	42.330000	41.2900	41.9200	-0.190%	731,151	-16.484%
2024-09-09	42.0500	42.730000	41.6600	42.0000	-0.332%	671,168	-16.643%
2024-09-06	42.6900	43.650000	42.1200	42.1400	-1.219%	558,993	-16.920%
2024-09-05	42.9700	43.215700	42.4700	42.6600	-0.327%	357,668	-17.932%
2024-09-04	42.8200	43.140000	42.1000	42.8000	-0.650%	563,546	-18.201%
2024-09-03	44.0600	44.700000	42.9000	43.0800	-3.060%	617,697	-18.733%
2024-08-30	44.6100	44.620000	43.5450	44.4400	+0.908%	630,422	-21.220%
2024-08-29	44.3900	44.405000	43.5264	44.0400	-0.136%	511,939	-20.504%
2024-08-28	44.3700	44.919900	44.0250	44.1000	-2.044%	675,963	-20.612%
2024-08-27	45.0100	45.260000	44.5807	45.0200	-0.968%	572,645	-22.235%
2024-08-26	46.5600	46.560000	45.2700	45.4600	-0.937%	746,995	-22.987%
2024-08-23	44.1200	46.070000	44.0100	45.8900	+5.325%	677,261	-23.709%
2024-08-22	43.4600	43.830000	43.2750	43.5700	0.000%	510,648	-19.647%
2024-08-21	42.8200	43.935000	42.7300	43.5700	+3.738%	878,155	-19.647%
2024-08-20	42.4300	42.900000	41.8500	42.0000	-0.780%	904,196	-16.643%
2024-08-19	41.6400	42.370000	41.3500	42.3300	+2.544%	609,671	-17.293%
2024-08-16	41.3800	42.250000	41.0500	41.2800	-0.362%	442,386	-15.189%
2024-08-15	41.2400	41.615000	40.4106	41.4300	+1.819%	750,223	-15.496%
2024-08-14	41.3600	41.420000	40.5400	40.6900	-0.829%	659,715	-13.959%
2024-08-13	40.7900	41.530000	40.3900	41.0300	+1.736%	477,153	-14.672%
2024-08-12	40.6500	40.680000	39.9600	40.3300	-0.787%	442,949	-13.191%
2024-08-09	40.7800	40.920000	40.2500	40.6500	+0.222%	1,069,990	-13.875%
2024-08-08	40.2400	41.080000	39.7800	40.5600	+2.089%	1,778,421	-13.683%
2024-08-07	41.9600	42.090000	39.6700	39.7300	-3.732%	718,070	-11.880%
2024-08-06	40.8000	42.000000	40.0600	41.2700	+0.414%	714,520	-15.168%
2024-08-05	40.2800	41.850000	39.5600	41.1000	-4.795%	1,225,752	-14.818%
2024-08-02	42.5200	43.570000	42.0400	43.1700	-2.661%	809,239	-18.902%
2024-08-01	45.6000	45.827500	43.8300	44.3500	-1.989%	914,445	-21.060%
2024-07-31	46.3400	47.070000	45.2500	45.2500	-1.971%	1,018,702	-22.630%
2024-07-30	46.1100	46.600000	45.6100	46.1600	+0.282%	899,331	-24.155%
2024-07-29	46.4000	46.805000	45.8300	46.0300	-0.195%	988,731	-23.941%
2024-07-26	46.5000	47.780000	46.1100	46.1200	+1.765%	1,191,860	-24.089%
2024-07-25	44.4900	46.770000	44.3900	45.3200	-0.176%	1,372,218	-22.749%
2024-07-24	46.4800	47.150000	45.3800	45.4000	-2.554%	1,036,627	-22.885%
2024-07-23	45.2000	46.840000	44.9500	46.5900	+2.126%	816,054	-24.855%
2024-07-22	44.8100	45.750000	44.3350	45.6200	+1.808%	885,807	-23.257%
2024-07-19	44.3100	45.100000	43.9100	44.8100	+0.358%	817,680	-21.870%
2024-07-18	44.5400	46.710000	44.3950	44.6500	+1.041%	1,443,665	-21.590%
2024-07-17	44.0100	44.990000	43.7900	44.1900	-0.495%	1,456,420	-20.774%
2024-07-16	42.7200	44.660000	42.7200	44.4100	+5.864%	1,749,867	-21.166%
2024-07-15	41.5700	42.440000	41.3400	41.9500	+1.870%	789,339	-16.544%
2024-07-12	41.0000	41.915000	40.8600	41.1800	+1.880%	1,041,457	-14.983%
2024-07-11	38.5400	40.570000	38.5400	40.4200	+8.307%	825,997	-13.384%
2024-07-10	36.9800	37.560000	36.8825	37.3200	+1.884%	665,157	-6.190%
2024-07-09	36.4900	37.300000	36.4300	36.6300	-0.055%	763,731	-4.423%
2024-07-08	36.4400	36.780000	36.2100	36.6500	+1.636%	597,604	-4.475%
2024-07-05	36.4000	36.590000	35.8900	36.0600	-1.151%	557,835	-2.912%
2024-07-03	36.3200	36.900000	36.1450	36.4800	+0.413%	476,871	-4.030%
2024-07-02	36.1800	36.450000	35.8600	36.3300	-0.192%	683,771	-3.633%
2024-07-01	37.3900	37.420000	36.1100	36.4000	-2.282%	781,801	-3.819%
2024-06-28	37.2300	37.470000	36.8700	37.2500	+1.058%	1,634,570	-6.013%
2024-06-27	36.7000	36.910000	36.4600	36.8600	+0.518%	677,113	-5.019%
2024-06-26	36.5900	36.860000	36.4700	36.6700	-0.515%	599,879	-4.527%
2024-06-25	37.6100	37.610000	36.4900	36.8600	-2.332%	599,112	-5.019%
2024-06-24	37.1900	38.090000	37.1300	37.7400	+1.616%	616,636	-7.234%
2024-06-21	36.9600	37.260000	36.3700	37.1400	+0.351%	2,573,603	-5.735%
2024-06-20	37.0700	37.400000	36.7400	37.0100	-0.269%	579,880	-5.404%
2024-06-18	37.7000	37.860000	36.9590	37.1100	-2.059%	691,495	-5.659%
2024-06-17	37.5400	37.910000	37.4350	37.8900	+0.959%	538,902	-7.601%
2024-06-14	37.2000	37.559200	37.0250	37.5300	-1.133%	446,433	-6.715%
2024-06-13	37.9000	38.139000	37.4700	37.9600	-0.602%	667,949	-7.771%
2024-06-12	38.5300	39.810000	37.8500	38.1900	+3.328%	839,495	-8.327%
2024-06-11	37.2000	37.220000	36.6600	36.9600	-1.361%	705,612	-5.276%
2024-06-10	36.8500	37.520000	36.6950	37.4700	+0.375%	595,564	-6.565%
2024-06-07	37.5900	37.590000	36.8500	37.3300	-2.609%	868,734	-6.215%
2024-06-06	38.3000	38.555000	38.1900	38.3300	-0.416%	395,843	-8.662%
2024-06-05	38.1400	38.550000	37.6700	38.4900	+1.772%	515,598	-9.041%
2024-06-04	38.4200	38.940000	37.8100	37.8200	-2.651%	998,456	-7.430%
2024-06-03	39.0300	39.080000	38.6300	38.8500	+0.310%	484,783	-9.884%
2024-05-31	38.3100	38.790000	38.2400	38.7300	+1.547%	617,647	-9.605%
2024-05-30	37.7100	38.150000	37.6600	38.1400	+2.033%	608,862	-8.207%
2024-05-29	37.3400	37.820000	37.2100	37.3800	-1.320%	622,140	-6.340%
2024-05-28	38.4500	38.690000	37.7900	37.8800	-1.148%	546,605	-7.577%
2024-05-24	38.5000	38.560000	38.0750	38.3200	+0.895%	559,436	-8.638%
2024-05-23	38.4300	38.430000	37.6900	37.9800	-0.654%	576,983	-7.820%
2024-05-22	38.5900	38.710000	37.8050	38.2300	-1.874%	662,819	-8.423%
2024-05-21	39.6000	39.655000	38.7610	38.9600	-1.963%	591,998	-10.139%
2024-05-20	39.9600	40.100000	39.6900	39.7400	-0.600%	595,942	-11.902%
2024-05-17	40.0300	40.130000	39.7600	39.9800	+0.201%	615,672	-12.431%
2024-05-16	40.3000	40.400000	39.8800	39.9000	-1.676%	559,703	-12.256%
2024-05-15	40.3500	40.980000	40.3400	40.5800	+2.527%	984,952	-13.726%
2024-05-14	39.7900	40.000000	39.3300	39.5800	-0.025%	573,232	-11.546%
2024-05-13	40.0900	40.120000	39.5400	39.5900	-0.453%	490,373	-11.569%
2024-05-10	39.8900	39.990000	39.6100	39.7700	-0.326%	344,190	-11.969%
2024-05-09	39.5100	39.940000	39.5100	39.9000	+1.089%	624,986	-12.256%
2024-05-08	39.1700	39.555000	39.0000	39.4700	-0.353%	582,566	-11.300%
2024-05-07	39.8700	40.090000	39.6000	39.6100	+0.152%	905,892	-11.613%
2024-05-06	39.3800	39.730000	39.0200	39.5500	+1.436%	550,708	-11.479%
2024-05-03	39.1200	40.130000	38.8100	38.9900	+2.282%	820,057	-10.208%
2024-05-02	37.9200	38.140000	37.1500	38.1200	+1.789%	664,354	-8.158%
2024-05-01	37.1000	38.360000	36.8600	37.4500	+1.628%	913,760	-6.515%
2024-04-30	37.3100	37.815000	36.8000	36.8500	-2.462%	1,007,327	-4.993%
2024-04-29	38.1900	38.470000	37.7500	37.7800	-0.264%	1,011,174	-7.332%
2024-04-26	37.2400	38.405000	37.0850	37.8800	+2.879%	901,793	-7.577%
2024-04-25	36.8200	37.410000	34.7300	36.8200	+1.797%	1,419,267	-4.916%
2024-04-24	36.4700	37.089900	36.1000	36.1700	-1.337%	1,120,531	-3.207%
2024-04-23	35.4600	36.780000	35.3000	36.6600	+3.941%	864,918	-4.501%
2024-04-22	35.2100	35.600000	34.9600	35.2700	+0.973%	1,093,199	-0.737%
2024-04-19	34.6200	35.190000	34.5700	34.9300	+0.895%	1,001,267	+0.229%
2024-04-18	35.4000	35.450000	34.6100	34.6200	+0.319%	1,094,454	+1.127%
2024-04-17	35.4200	35.420000	34.5000	34.5100	-1.344%	1,085,579	+1.449%
2024-04-16	35.2200	35.380000	34.5600	34.9800	-1.769%	928,056	+0.086%
2024-04-15	36.2900	36.600000	35.5900	35.6100	-1.982%	945,782	-1.685%
2024-04-12	36.2300	36.595000	35.9750	36.3300	-0.357%	733,017	-3.633%
2024-04-11	35.8800	36.470000	35.6900	36.4600	+2.157%	755,450	-3.977%
2024-04-10	35.8000	35.965000	35.4000	35.6900	-4.059%	962,276	-1.905%
2024-04-09	37.4800	37.535000	36.7000	37.2000	+0.243%	447,633	-5.887%
2024-04-08	37.4700	37.520000	37.0600	37.1100	-0.403%	676,614	-5.659%
2024-04-05	36.8800	37.520000	36.8800	37.2600	+0.866%	981,170	-6.039%
2024-04-04	38.0200	38.090000	36.6400	36.9400	-1.362%	767,835	-5.225%
2024-04-03	36.6100	37.500000	36.6100	37.4500	+1.518%	680,921	-6.515%
2024-04-02	37.4400	37.520000	36.4600	36.8900	-3.480%	1,179,734	-5.096%
2024-04-01	38.6500	38.978500	38.0200	38.2200	-1.138%	741,899	-8.399%
2024-03-28	38.0000	39.080000	38.0000	38.6600	+1.925%	1,229,747	-9.441%
2024-03-27	37.1400	37.945000	37.1250	37.9300	+3.071%	1,123,047	-7.698%
2024-03-26	36.7000	36.965000	36.6450	36.8000	+0.574%	699,013	-4.864%
2024-03-25	36.6400	37.120000	36.5900	36.5900	-0.381%	492,526	-4.318%
2024-03-22	36.8300	36.950000	36.4900	36.7300	+0.355%	641,026	-4.683%
2024-03-21	36.3800	37.080000	36.2800	36.6000	+2.064%	1,284,260	-4.344%
2024-03-20	35.0200	36.180000	34.7100	35.8600	+2.223%	901,520	-2.370%
2024-03-19	34.1300	35.220000	34.0900	35.0800	+2.603%	1,049,804	-0.200%
2024-03-18	34.8700	34.870000	33.7600	34.1900	-0.088%	1,654,365	+2.398%
2024-03-15	33.3600	34.600000	33.3600	34.2200	+1.815%	13,907,750	+2.309%
2024-03-14	34.4700	34.860000	33.2450	33.6100	-3.917%	1,763,807	+4.165%
2024-03-13	34.9700	35.460000	34.7600	34.9800	+2.251%	1,730,261	+0.086%
2024-03-12	33.9800	34.470000	33.6400	34.2100	+0.499%	978,066	+2.338%
2024-03-11	34.4600	34.510000	33.6900	34.0400	-1.618%	1,059,359	+2.850%
2024-03-08	35.1500	35.490000	34.5050	34.6000	-0.603%	1,171,031	+1.185%
2024-03-07	34.9100	35.340000	34.6800	34.8100	+0.986%	1,344,058	+0.575%
2024-03-06	34.7100	34.770000	34.2600	34.4700	+0.349%	1,206,787	+1.567%
2024-03-05	34.8600	35.460000	34.2000	34.3500	-1.969%	1,325,121	+1.921%
2024-03-04	35.8000	36.139900	34.9600	35.0400	-1.684%	1,113,792	-0.086%
2024-03-01	35.2200	35.675000	34.8500	35.6400	+0.735%	1,014,109	-1.768%
2024-02-29	34.8600	35.530000	34.8600	35.3800	+2.580%	1,277,523	-1.046%
2024-02-28	34.6100	34.980000	34.4800	34.4900	-0.834%	1,236,765	+1.508%

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

TPH
Tri Pointe Homes, Inc.
stock NYSE