Dark

TPH
Tri Pointe Homes, Inc.
stock NYSE

Inactive

May 13, 2026

46.95USD-0.043%(-0.02)10,709,393

Pre-market

0.00USD-100.000%(-46.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-13	46.9700	46.990000	46.9500	46.9500	-0.043%	10,709,393	0.000%
2026-05-12	46.9800	46.980000	46.9700	46.9700	+0.021%	1,572,975	-0.043%
2026-05-11	46.9700	46.990000	46.9600	46.9600	+0.021%	1,916,877	-0.021%
2026-05-08	46.9600	46.970000	46.9500	46.9500	0.000%	1,075,386	0.000%
2026-05-07	46.9600	46.965000	46.9400	46.9500	0.000%	2,332,538	0.000%
2026-05-06	46.9400	46.970000	46.9300	46.9500	+0.256%	2,064,948	0.000%
2026-05-05	46.8700	46.880000	46.8300	46.8300	+0.043%	1,476,003	+0.256%
2026-05-04	46.8700	46.885000	46.8100	46.8100	-0.107%	1,752,522	+0.299%
2026-05-01	46.9000	46.900000	46.8550	46.8600	-0.064%	1,692,036	+0.192%
2026-04-30	46.8800	46.910000	46.8700	46.8900	+0.150%	1,688,956	+0.128%
2026-04-29	46.9000	46.920000	46.8100	46.8200	-0.192%	2,419,960	+0.278%
2026-04-28	46.9000	46.940000	46.8700	46.9100	+0.064%	1,850,140	+0.085%
2026-04-27	46.8900	46.910000	46.8800	46.8800	-0.043%	1,257,318	+0.149%
2026-04-24	46.8800	46.915000	46.8800	46.9000	+0.021%	1,193,233	+0.107%
2026-04-23	46.8900	46.900000	46.8600	46.8900	+0.064%	1,302,389	+0.128%
2026-04-22	46.9100	46.920000	46.8600	46.8600	-0.085%	1,457,107	+0.192%
2026-04-21	46.8900	46.990000	46.8500	46.9000	+0.107%	2,824,860	+0.107%
2026-04-20	46.8800	46.900000	46.8500	46.8500	-0.021%	2,307,228	+0.213%
2026-04-17	46.9000	46.910000	46.8600	46.8600	+0.214%	2,821,738	+0.192%
2026-04-16	46.7800	46.800000	46.7600	46.7600	0.000%	1,709,629	+0.406%
2026-04-15	46.8000	46.810000	46.7550	46.7600	-0.085%	1,978,496	+0.406%
2026-04-14	46.8000	46.840000	46.7750	46.8000	-0.064%	1,730,776	+0.321%
2026-04-13	46.8200	46.830000	46.7700	46.8300	+0.021%	1,863,489	+0.256%
2026-04-10	46.7700	46.850000	46.7600	46.8200	+0.086%	2,085,352	+0.278%
2026-04-09	46.7600	46.830000	46.7400	46.7800	+0.128%	2,936,713	+0.363%
2026-04-08	46.7500	46.815000	46.7100	46.7200	+0.021%	3,237,944	+0.492%
2026-04-07	46.7500	46.800000	46.6700	46.7100	-0.171%	4,260,476	+0.514%
2026-04-06	46.7100	46.800000	46.7000	46.7900	+0.086%	1,626,769	+0.342%
2026-04-02	46.6800	46.760000	46.6500	46.7500	+0.430%	2,032,260	+0.428%
2026-04-01	46.7100	46.750000	46.5500	46.5500	-0.385%	2,312,039	+0.859%
2026-03-31	46.7300	46.760000	46.6700	46.7300	+0.064%	3,497,307	+0.471%
2026-03-30	46.7400	46.750000	46.6700	46.7000	+0.021%	4,016,517	+0.535%
2026-03-27	46.7000	46.750000	46.6600	46.6900	+0.043%	2,178,480	+0.557%
2026-03-26	46.7000	46.750000	46.6600	46.6700	-0.107%	2,860,460	+0.600%
2026-03-25	46.7200	46.750000	46.6600	46.7200	+0.043%	2,348,274	+0.492%
2026-03-24	46.6600	46.750000	46.6400	46.7000	+0.021%	2,871,775	+0.535%
2026-03-23	46.6500	46.760000	46.6000	46.6900	+0.150%	3,049,104	+0.557%
2026-03-20	46.5600	46.640000	46.5600	46.6200	+0.043%	4,093,663	+0.708%
2026-03-19	46.5100	46.670000	46.5100	46.6000	+0.043%	2,481,901	+0.751%
2026-03-18	46.6100	46.675000	46.5550	46.5800	+0.410%	4,329,378	+0.794%
2026-03-17	46.3700	46.410000	46.3300	46.3900	+0.086%	2,421,118	+1.207%
2026-03-16	46.3700	46.380000	46.3000	46.3500	+0.108%	2,418,667	+1.294%
2026-03-13	46.3900	46.420000	46.2200	46.3000	0.000%	3,112,143	+1.404%
2026-03-12	46.3800	46.430000	46.3000	46.3000	-0.172%	3,006,775	+1.404%
2026-03-11	46.4200	46.450000	46.3800	46.3800	-0.043%	2,757,822	+1.229%
2026-03-10	46.3500	46.600000	46.3350	46.4000	+0.216%	5,061,828	+1.185%
2026-03-09	46.3500	46.400000	46.3000	46.3000	-0.043%	3,443,452	+1.404%
2026-03-06	46.3700	46.400000	46.3200	46.3200	-0.086%	3,725,918	+1.360%
2026-03-05	46.3600	46.430000	46.3500	46.3600	+0.022%	5,116,686	+1.273%
2026-03-04	46.3900	46.390000	46.3300	46.3500	-0.022%	2,153,925	+1.294%
2026-03-03	46.3500	46.435000	46.2950	46.3600	-0.172%	3,218,946	+1.273%
2026-03-02	46.3300	46.450000	46.2600	46.4400	+0.302%	3,069,008	+1.098%
2026-02-27	46.3900	46.430000	46.2700	46.3000	0.000%	4,407,684	+1.404%
2026-02-26	46.4200	46.430700	46.3000	46.3000	-0.172%	5,462,722	+1.404%
2026-02-25	46.3800	46.460000	46.3302	46.3800	+0.022%	2,527,346	+1.229%
2026-02-24	46.3400	46.430000	46.3200	46.3700	+0.086%	3,233,187	+1.251%
2026-02-23	46.3100	46.620000	46.3000	46.3300	+0.043%	2,935,440	+1.338%
2026-02-20	46.3200	46.380000	46.2800	46.3100	0.000%	5,973,235	+1.382%
2026-02-19	46.3400	46.450000	46.2700	46.3100	-0.065%	4,205,128	+1.382%
2026-02-18	46.3000	46.360000	46.2800	46.3400	+0.086%	5,588,093	+1.316%
2026-02-17	46.3200	46.370000	46.2300	46.3000	-0.151%	9,414,468	+1.404%
2026-02-13	46.3300	46.470000	46.2500	46.3700	+26.798%	22,331,442	+1.251%
2026-02-12	37.0900	37.860000	36.4950	36.5700	-0.921%	676,914	+28.384%
2026-02-11	35.9500	36.970000	35.9500	36.9100	+1.013%	914,271	+27.201%
2026-02-10	35.4800	36.660000	35.4800	36.5400	+4.221%	585,940	+28.489%
2026-02-09	35.4500	35.640000	34.9900	35.0600	-1.128%	825,964	+33.913%
2026-02-06	35.4700	36.000000	34.7000	35.4600	+0.169%	1,061,487	+32.403%
2026-02-05	35.4300	35.990000	35.0900	35.4000	+0.141%	933,731	+32.627%
2026-02-04	34.4800	35.770000	34.2550	35.3500	+4.927%	912,869	+32.815%
2026-02-03	33.3300	35.670000	33.3300	33.6900	+0.357%	1,530,738	+39.359%
2026-02-02	33.3100	33.880000	32.8050	33.5700	+0.660%	565,016	+39.857%
2026-01-30	33.2200	33.660000	32.8500	33.3500	-1.127%	982,257	+40.780%
2026-01-29	33.2800	33.795000	33.0200	33.7300	+1.383%	731,112	+39.194%
2026-01-28	33.2900	34.170000	33.1850	33.2700	0.000%	682,697	+41.118%
2026-01-27	33.5900	34.070000	33.2500	33.2700	-1.684%	480,894	+41.118%
2026-01-26	34.0500	34.220000	33.6000	33.8400	+0.089%	510,817	+38.741%
2026-01-23	34.6600	34.710000	33.6200	33.8100	-2.873%	566,204	+38.864%
2026-01-22	35.7000	35.980000	34.5250	34.8100	-1.778%	605,045	+34.875%
2026-01-21	34.6600	35.800000	34.4900	35.4400	+2.904%	753,018	+32.477%
2026-01-20	34.4500	35.110000	34.0500	34.4400	-2.131%	735,939	+36.324%
2026-01-16	35.2100	35.910000	34.8700	35.1900	-0.873%	924,528	+33.419%
2026-01-15	35.1500	35.580000	35.0100	35.5000	+1.168%	581,394	+32.254%
2026-01-14	35.5000	35.870000	34.6400	35.0900	-1.571%	641,330	+33.799%
2026-01-13	35.5900	36.000000	35.3000	35.6500	+0.112%	699,747	+31.697%
2026-01-12	35.2300	36.040000	35.0000	35.6100	+0.536%	1,102,530	+31.845%
2026-01-09	33.1100	35.545000	32.9900	35.4200	+8.684%	1,703,438	+32.552%
2026-01-08	30.6100	32.680000	30.5100	32.5900	+5.640%	1,309,528	+44.063%
2026-01-07	32.3200	32.450000	30.8350	30.8500	-2.651%	1,040,869	+52.188%
2026-01-06	31.2600	31.740000	30.8700	31.6900	0.000%	649,177	+48.154%
2026-01-05	31.3400	32.260000	31.3400	31.6900	+0.380%	715,327	+48.154%
2026-01-02	31.4400	31.740000	31.0500	31.5700	+0.318%	561,590	+48.717%
2025-12-31	31.7400	31.820000	31.4300	31.4700	-0.944%	813,037	+49.190%
2025-12-30	31.8700	31.940000	31.5700	31.7700	-0.532%	495,621	+47.781%
2025-12-29	32.2800	32.280000	31.7700	31.9400	-0.807%	603,529	+46.994%
2025-12-26	31.9400	32.225000	31.8200	32.2000	+0.594%	410,647	+45.807%
2025-12-24	31.6700	32.070000	31.6200	32.0100	+0.946%	259,860	+46.673%
2025-12-23	31.6700	31.845000	31.4550	31.7100	-0.627%	593,923	+48.061%
2025-12-22	31.9900	32.220000	31.8400	31.9100	-0.530%	676,776	+47.133%
2025-12-19	32.5900	32.590000	31.9750	32.0800	-2.729%	3,377,095	+46.353%
2025-12-18	33.4500	33.530000	32.9600	32.9800	+0.457%	732,615	+42.359%
2025-12-17	32.4300	33.250000	32.2500	32.8300	-0.243%	1,784,513	+43.009%
2025-12-16	33.8400	33.925000	32.7300	32.9100	-2.344%	1,060,407	+42.662%
2025-12-15	33.9500	33.990000	33.3200	33.7000	-0.119%	1,305,980	+39.318%
2025-12-12	34.1700	34.190000	33.4200	33.7400	-0.619%	794,144	+39.152%
2025-12-11	34.1200	34.500000	33.8200	33.9500	+0.772%	793,791	+38.292%
2025-12-10	32.7400	33.795000	32.5200	33.6900	+3.028%	953,786	+39.359%
2025-12-09	32.4600	32.990000	32.3000	32.7000	-1.029%	826,167	+43.578%
2025-12-08	33.7200	33.720000	32.9790	33.0400	-1.549%	791,176	+42.100%
2025-12-05	33.8100	33.979900	33.4200	33.5600	-0.356%	639,264	+39.899%
2025-12-04	34.3000	34.650000	33.6100	33.6800	-2.036%	773,886	+39.400%
2025-12-03	34.1800	34.850000	34.1050	34.3800	+1.029%	909,365	+36.562%
2025-12-02	34.0400	34.210000	33.5400	34.0300	+0.591%	866,771	+37.967%
2025-12-01	33.7800	34.300000	33.7800	33.8300	-0.850%	874,365	+38.782%
2025-11-28	34.0000	34.250000	33.8950	34.1200	-0.263%	382,837	+37.603%
2025-11-26	33.5000	34.610000	33.5000	34.2100	+1.093%	1,081,865	+37.241%
2025-11-25	32.5100	34.005000	32.4400	33.8400	+5.158%	796,889	+38.741%
2025-11-24	32.3500	32.500000	31.7900	32.1800	-1.409%	1,031,463	+45.898%
2025-11-21	30.9300	32.780000	30.7300	32.6400	+6.493%	1,182,846	+43.842%
2025-11-20	30.9200	31.390000	30.5650	30.6500	-0.809%	855,684	+53.181%
2025-11-19	30.9600	31.090000	30.6000	30.9000	+0.260%	655,908	+51.942%
2025-11-18	30.5300	30.970000	30.2200	30.8200	+0.456%	710,868	+52.336%
2025-11-17	31.6700	31.714100	30.6100	30.6800	-3.945%	1,036,123	+53.031%
2025-11-14	31.9400	32.290000	31.3800	31.9400	+0.440%	619,067	+46.994%
2025-11-13	32.0200	32.615000	31.7500	31.8000	-1.242%	759,776	+47.642%
2025-11-12	32.1500	32.610000	32.0600	32.2000	+0.031%	678,734	+45.807%
2025-11-11	31.6900	32.260000	31.6900	32.1900	+1.450%	556,477	+45.853%
2025-11-10	31.6100	31.940000	31.2200	31.7300	+0.443%	625,810	+47.967%
2025-11-07	31.5100	31.830000	31.2800	31.5900	+0.477%	806,729	+48.623%
2025-11-06	31.6500	31.690000	31.2850	31.4400	-0.538%	831,437	+49.332%
2025-11-05	31.5100	31.920000	31.3400	31.6100	+0.349%	684,631	+48.529%
2025-11-04	31.1500	31.685000	30.8900	31.5000	+0.994%	830,441	+49.048%
2025-11-03	31.4800	31.610000	30.9800	31.1900	-2.072%	1,292,227	+50.529%
2025-10-31	31.6700	32.020000	31.5000	31.8500	-0.282%	1,132,038	+47.410%
2025-10-30	31.5700	32.430000	31.5050	31.9400	+0.283%	1,856,324	+46.994%
2025-10-29	32.0700	32.575000	31.5100	31.8500	-2.060%	1,532,727	+47.410%
2025-10-28	31.4300	32.750000	30.9950	32.5200	+0.494%	1,001,721	+44.373%
2025-10-27	32.9300	33.330000	32.3501	32.3600	-2.324%	1,183,137	+45.087%
2025-10-24	33.6900	34.050000	33.0800	33.1300	-1.163%	1,644,682	+41.714%
2025-10-23	33.5500	33.570000	32.0300	33.5200	+2.040%	929,750	+40.066%
2025-10-22	32.7500	33.170000	32.3700	32.8500	-0.485%	1,082,390	+42.922%
2025-10-21	32.0300	33.430000	31.7500	33.0100	+1.382%	1,034,011	+42.230%
2025-10-20	32.1400	32.625000	31.9200	32.5600	+1.877%	836,745	+44.195%
2025-10-17	31.6100	32.260000	31.6100	31.9600	+0.220%	689,966	+46.902%
2025-10-16	32.2100	32.270000	31.4700	31.8900	-0.716%	634,379	+47.225%
2025-10-15	32.0300	32.570000	31.8701	32.1200	+0.281%	686,131	+46.171%
2025-10-14	30.6800	32.130000	30.6800	32.0300	+3.657%	674,490	+46.581%
2025-10-13	31.2600	31.350000	30.7300	30.9000	-0.387%	719,698	+51.942%
2025-10-10	31.8900	31.984900	30.9250	31.0200	-1.866%	882,944	+51.354%
2025-10-09	32.0500	32.340000	31.4000	31.6100	-2.227%	906,732	+48.529%
2025-10-08	32.4500	32.450000	31.8950	32.3300	-0.124%	1,018,045	+45.221%
2025-10-07	33.2700	33.420000	32.2600	32.3700	-4.429%	976,408	+45.042%
2025-10-06	34.6800	34.835000	33.6800	33.8700	-2.251%	502,572	+38.618%
2025-10-03	34.3300	34.960000	34.3300	34.6500	+1.405%	631,702	+35.498%
2025-10-02	34.1700	34.459800	33.6500	34.1700	-0.321%	559,930	+37.401%
2025-10-01	34.0300	34.370000	33.6900	34.2800	+0.913%	546,035	+36.960%
2025-09-30	34.0000	34.170000	33.5900	33.9700	-0.059%	652,003	+38.210%
2025-09-29	33.9400	34.090000	33.4500	33.9900	+0.771%	718,945	+38.129%
2025-09-26	33.2700	33.950000	33.2300	33.7300	+1.811%	797,365	+39.194%
2025-09-25	33.5800	34.080000	33.1250	33.1300	-1.750%	876,029	+41.714%
2025-09-24	33.2200	34.130000	33.0100	33.7200	+0.687%	1,015,934	+39.235%
2025-09-23	33.6000	33.840000	33.2700	33.4900	-0.060%	1,071,227	+40.191%
2025-09-22	34.0700	34.070000	33.4400	33.5100	-1.903%	1,182,777	+40.107%
2025-09-19	34.7600	35.115000	34.0600	34.1600	-2.733%	4,183,290	+37.441%
2025-09-18	35.0200	35.340000	34.7400	35.1200	+0.544%	817,994	+33.685%
2025-09-17	35.1500	36.400000	34.5250	34.9300	+0.057%	947,113	+34.412%
2025-09-16	35.1400	35.180000	34.4850	34.9100	-0.485%	907,662	+34.489%
2025-09-15	35.4700	35.470000	34.6750	35.0800	-0.539%	830,901	+33.837%
2025-09-12	35.7700	36.150000	35.2700	35.2700	-2.998%	608,159	+33.116%
2025-09-11	35.4300	36.400000	35.0900	36.3600	+3.649%	716,146	+29.125%
2025-09-10	35.5400	35.655000	34.9800	35.0800	-1.155%	846,398	+33.837%
2025-09-09	36.8300	36.830000	35.3700	35.4900	-3.821%	931,447	+32.291%
2025-09-08	36.9300	37.071500	36.3650	36.9000	-0.646%	721,714	+27.236%
2025-09-05	36.9800	37.515000	36.6300	37.1400	+2.286%	769,811	+26.414%
2025-09-04	35.6900	36.450000	35.3100	36.3100	+2.861%	880,720	+29.303%
2025-09-03	34.7600	35.640000	34.6858	35.3000	+1.059%	1,083,721	+33.003%
2025-09-02	34.7200	35.270000	34.6728	34.9300	-1.132%	672,691	+34.412%
2025-08-29	35.3400	35.510000	35.0100	35.3300	+0.057%	591,629	+32.890%
2025-08-28	35.5500	35.550000	34.7600	35.3100	-0.057%	935,286	+32.965%
2025-08-27	35.0300	35.380000	34.9000	35.3300	+0.713%	633,593	+32.890%
2025-08-26	35.5400	35.810000	35.0200	35.0800	-1.599%	1,242,078	+33.837%
2025-08-25	35.8000	35.940000	35.4800	35.6500	-1.383%	926,030	+31.697%
2025-08-22	34.7100	36.500000	34.3600	36.1500	+5.486%	1,536,846	+29.876%
2025-08-21	34.0500	34.395000	33.6750	34.2700	-0.087%	953,165	+37.000%
2025-08-20	35.0200	35.100000	34.1800	34.3000	-2.056%	1,116,643	+36.880%
2025-08-19	35.1000	35.445000	34.8624	35.0200	+1.039%	753,401	+34.066%
2025-08-18	34.9200	35.160000	34.6300	34.6600	-0.716%	629,776	+35.459%
2025-08-15	35.6600	35.750000	34.6700	34.9100	-0.513%	897,189	+34.489%
2025-08-14	34.5600	35.135000	34.4200	35.0900	-1.516%	1,215,896	+33.799%
2025-08-13	34.3600	35.970000	34.3250	35.6300	+4.426%	1,255,550	+31.771%
2025-08-12	33.2900	34.240000	32.8000	34.1200	+3.961%	1,115,828	+37.603%
2025-08-11	33.0600	33.410000	32.4100	32.8200	-0.545%	976,143	+43.053%
2025-08-08	32.8100	33.170000	32.5100	33.0000	+0.640%	985,910	+42.273%
2025-08-07	33.4700	33.747500	32.6850	32.7900	-0.787%	996,639	+43.184%
2025-08-06	33.4100	33.630000	33.0500	33.0500	-0.989%	965,815	+42.057%
2025-08-05	32.6100	33.830000	32.6100	33.3800	+2.048%	1,178,339	+40.653%
2025-08-04	31.9800	32.775000	31.9600	32.7100	+2.187%	894,675	+43.534%
2025-08-01	31.5400	32.220000	31.0700	32.0100	+3.929%	2,130,199	+46.673%
2025-07-31	30.2600	30.990000	30.2600	30.8000	-0.291%	1,515,525	+52.435%
2025-07-30	31.4100	31.920000	30.6950	30.8900	-1.247%	1,553,296	+51.991%
2025-07-29	31.8100	31.910000	31.2700	31.2800	-1.138%	1,473,350	+50.096%
2025-07-28	31.1900	32.050000	30.8400	31.6400	+0.158%	1,922,229	+48.388%
2025-07-25	31.9450	32.000000	31.1900	31.5900	-0.441%	1,482,980	+48.623%
2025-07-24	35.8900	35.890000	31.6500	31.7300	-9.832%	1,799,435	+47.967%
2025-07-23	35.4900	35.490000	34.7200	35.1900	-0.283%	1,088,298	+33.419%
2025-07-22	33.8800	35.635000	33.6550	35.2900	+7.232%	1,168,295	+33.041%
2025-07-21	33.3100	33.500000	32.8200	32.9100	-0.242%	1,127,384	+42.662%
2025-07-18	33.2300	33.530000	32.7000	32.9900	-0.931%	1,217,883	+42.316%
2025-07-17	33.0300	33.500000	33.0300	33.3000	+0.695%	1,191,985	+40.991%
2025-07-16	32.7500	33.365000	32.3200	33.0700	+0.946%	1,254,974	+41.972%
2025-07-15	34.2400	34.550000	32.6400	32.7600	-4.014%	1,756,668	+43.315%
2025-07-14	33.9000	34.210000	33.4800	34.1300	+0.117%	944,578	+37.562%
2025-07-11	33.8800	34.340000	33.6900	34.0900	-0.988%	798,727	+37.724%
2025-07-10	34.1300	35.060000	34.0000	34.4300	+0.820%	875,953	+36.364%
2025-07-09	33.2600	34.360000	32.9292	34.1500	+4.787%	1,147,051	+37.482%
2025-07-08	32.4600	33.090000	32.1700	32.5900	+0.308%	687,832	+44.063%
2025-07-07	32.8700	33.090000	32.2200	32.4900	-1.486%	892,979	+44.506%
2025-07-03	33.7300	33.795500	32.8100	32.9800	-1.933%	505,618	+42.359%
2025-07-02	33.6200	33.970000	33.3300	33.6300	+0.448%	1,016,253	+39.607%
2025-07-01	31.5900	34.330000	31.5900	33.4800	+4.789%	1,370,300	+40.233%
2025-06-30	31.9400	32.190000	31.5400	31.9500	-0.031%	1,252,266	+46.948%
2025-06-27	31.5800	32.445000	31.4400	31.9600	+1.557%	2,293,635	+46.902%
2025-06-26	31.1600	31.490000	30.7600	31.4700	+1.222%	749,450	+49.190%
2025-06-25	31.7100	31.710000	31.0300	31.0900	-2.509%	559,084	+51.013%
2025-06-24	31.4800	32.320000	31.2800	31.8900	+0.790%	766,912	+47.225%
2025-06-23	30.4600	31.680000	30.2000	31.6400	+3.636%	988,110	+48.388%
2025-06-20	30.0800	30.730000	29.9600	30.5300	+2.141%	1,932,075	+53.783%
2025-06-18	29.9000	30.480000	29.6900	29.8900	-0.167%	751,328	+57.076%
2025-06-17	30.6800	31.180000	29.8900	29.9400	-2.634%	1,004,309	+56.814%
2025-06-16	30.7100	30.845000	30.2100	30.7500	+1.251%	858,533	+52.683%
2025-06-13	30.8000	31.145000	30.0500	30.3700	-2.816%	634,793	+54.593%
2025-06-12	30.9300	31.480000	30.7500	31.2500	+0.482%	674,785	+50.240%
2025-06-11	31.8700	32.215000	31.0500	31.1000	-1.613%	889,497	+50.965%
2025-06-10	31.1500	31.720000	30.7222	31.6100	+3.199%	759,522	+48.529%
2025-06-09	30.2800	30.820000	30.0500	30.6300	+2.032%	717,725	+53.281%
2025-06-06	30.6600	30.660000	29.7600	30.0200	-1.250%	1,092,235	+56.396%
2025-06-05	30.3300	30.530000	30.0750	30.4000	-0.164%	700,311	+54.441%
2025-06-04	29.8700	30.670000	29.8500	30.4500	+2.044%	769,203	+54.187%
2025-06-03	29.3100	29.920000	29.2100	29.8400	+1.497%	1,018,763	+57.339%
2025-06-02	29.2500	29.425000	28.7200	29.4000	-0.271%	1,025,387	+59.694%
2025-05-30	29.6200	29.667000	29.3000	29.4800	-0.707%	1,231,248	+59.261%
2025-05-29	29.7700	29.830000	29.3400	29.6900	+0.644%	587,625	+58.134%
2025-05-28	30.3800	30.660000	29.4700	29.5000	-3.469%	773,539	+59.153%
2025-05-27	30.2400	30.570000	29.8600	30.5600	+2.379%	831,217	+53.632%
2025-05-23	29.4400	30.000000	29.4400	29.8500	+0.134%	684,290	+57.286%
2025-05-22	30.0000	30.240000	29.5100	29.8100	-1.259%	710,436	+57.497%
2025-05-21	30.9500	31.155000	30.0300	30.1900	-3.546%	870,594	+55.515%
2025-05-20	31.4500	31.610000	31.1650	31.3000	-0.792%	848,331	+50.000%
2025-05-19	31.2300	31.585000	30.9900	31.5500	-1.345%	819,287	+48.811%
2025-05-16	31.7100	31.980000	31.5301	31.9800	+0.915%	959,482	+46.811%
2025-05-15	31.2400	31.740000	30.8400	31.6900	+1.571%	1,265,261	+48.154%
2025-05-14	32.0900	32.205000	31.1650	31.2000	-3.316%	1,300,599	+50.481%
2025-05-13	32.5500	32.720000	32.2300	32.2700	+0.062%	994,460	+45.491%
2025-05-12	32.7400	33.200000	31.8100	32.2500	+2.479%	1,141,999	+45.581%
2025-05-09	31.8500	31.930000	31.4050	31.4700	-0.944%	880,100	+49.190%
2025-05-08	31.3500	31.970000	31.3500	31.7700	+2.253%	1,113,337	+47.781%
2025-05-07	30.9500	31.523200	30.7850	31.0700	+1.370%	1,547,706	+51.110%
2025-05-06	31.1400	31.500000	30.5800	30.6500	-2.544%	1,613,922	+53.181%
2025-05-05	31.1900	31.842061	31.1900	31.4500	-0.159%	1,253,954	+49.285%
2025-05-02	31.1600	31.665000	31.1600	31.5000	+1.909%	1,175,900	+49.048%
2025-05-01	30.6900	31.265000	30.4950	30.9100	+0.520%	1,258,944	+51.893%
2025-04-30	29.8000	30.940000	29.5450	30.7500	+2.159%	1,717,669	+52.683%
2025-04-29	29.9900	30.430000	29.6800	30.1000	-0.693%	873,849	+55.980%
2025-04-28	31.1600	31.165000	29.8900	30.3100	-0.066%	1,388,117	+54.899%
2025-04-25	30.1900	30.450000	30.0050	30.3300	-1.717%	1,312,137	+54.797%
2025-04-24	31.5800	31.580000	30.2450	30.8600	-0.065%	945,171	+52.139%
2025-04-23	31.7400	32.280000	30.7150	30.8800	-0.162%	1,041,627	+52.040%
2025-04-22	29.9600	30.940000	29.7100	30.9300	+4.599%	995,156	+51.794%
2025-04-21	29.3500	29.620000	28.8900	29.5700	0.000%	1,339,960	+58.776%
2025-04-17	29.0300	29.710000	29.0300	29.5700	+1.755%	1,153,626	+58.776%
2025-04-16	29.3000	29.739900	28.6000	29.0600	-0.819%	795,132	+61.562%
2025-04-15	29.2700	29.800000	29.0600	29.3000	-0.712%	1,126,029	+60.239%
2025-04-14	29.6700	29.670000	28.8316	29.5100	+0.923%	1,160,758	+59.099%
2025-04-11	28.9400	29.288000	28.1100	29.2400	+0.481%	744,551	+60.568%
2025-04-10	29.5700	30.080000	28.6100	29.1000	-3.897%	1,115,313	+61.340%
2025-04-09	28.3800	31.110000	27.9000	30.2800	+4.558%	1,133,640	+55.053%
2025-04-08	30.6400	30.970000	28.6500	28.9600	-4.138%	1,348,355	+62.120%
2025-04-07	30.9800	32.440000	29.9400	30.2100	-5.060%	1,825,608	+55.412%
2025-04-04	29.9600	32.310000	29.9100	31.8200	+3.783%	1,565,500	+47.549%
2025-04-03	31.2400	31.460300	30.0900	30.6600	-5.545%	1,480,711	+53.131%
2025-04-02	31.8000	32.490000	31.8000	32.4600	+0.776%	579,631	+44.640%
2025-04-01	31.9700	32.310000	31.6350	32.2100	+0.909%	1,156,294	+45.762%
2025-03-31	31.7600	32.080000	31.2000	31.9200	+0.220%	779,348	+47.086%
2025-03-28	32.8200	32.820000	31.6150	31.8500	-2.420%	890,474	+47.410%
2025-03-27	32.6400	32.960000	32.4550	32.6400	-0.214%	685,235	+43.842%
2025-03-26	32.5200	32.920000	32.2500	32.7100	+1.363%	817,762	+43.534%
2025-03-25	31.9700	32.940000	31.8000	32.2700	-0.432%	1,020,143	+45.491%
2025-03-24	31.7800	32.430000	31.6100	32.4100	+3.184%	991,189	+44.863%
2025-03-21	31.2200	31.720000	31.0950	31.4100	-1.752%	3,232,667	+49.475%
2025-03-20	31.6100	32.590000	31.6100	31.9700	+0.566%	830,208	+46.856%
2025-03-19	31.3800	31.960000	31.0600	31.7900	+1.468%	942,809	+47.688%
2025-03-18	31.2000	31.540000	30.9900	31.3300	+0.160%	874,209	+49.856%
2025-03-17	31.5100	31.600000	31.0850	31.2800	-0.824%	688,485	+50.096%
2025-03-14	31.5200	31.550000	31.0800	31.5400	+1.252%	793,023	+48.859%
2025-03-13	31.8500	32.120000	30.9400	31.1500	-2.013%	899,400	+50.722%
2025-03-12	32.5000	32.710000	31.5400	31.7900	-1.883%	1,156,815	+47.688%
2025-03-11	32.6200	32.850000	32.2300	32.4000	-0.123%	870,414	+44.907%
2025-03-10	32.5900	33.480000	32.3424	32.4400	-0.886%	1,127,071	+44.729%
2025-03-07	32.9400	33.095000	32.3800	32.7300	-0.335%	995,660	+43.446%
2025-03-06	32.3300	33.180000	32.2850	32.8400	+3.173%	1,048,864	+42.966%
2025-03-05	31.1700	31.900000	31.0800	31.8300	+2.150%	1,014,068	+47.502%
2025-03-04	30.6400	31.522660	30.5900	31.1600	+0.646%	1,379,440	+50.674%
2025-03-03	31.6300	31.980000	30.8000	30.9600	-2.211%	1,141,846	+51.647%
2025-02-28	31.2800	31.720000	31.1300	31.6600	+1.442%	1,335,181	+48.294%
2025-02-27	31.4700	31.950000	31.1750	31.2100	-1.328%	974,845	+50.433%
2025-02-26	32.4300	32.786900	31.4000	31.6300	-2.886%	1,195,568	+48.435%
2025-02-25	31.8000	32.890000	31.4700	32.5700	+3.561%	1,598,660	+44.151%
2025-02-24	30.9500	31.680000	30.7500	31.4500	+2.144%	1,808,170	+49.285%
2025-02-21	31.6300	31.630000	30.4450	30.7900	-1.535%	1,261,796	+52.485%
2025-02-20	30.7200	31.570000	30.2500	31.2700	+1.230%	1,583,402	+50.144%
2025-02-19	31.0000	31.670000	30.6700	30.8900	-4.306%	1,683,447	+51.991%
2025-02-18	35.1700	35.170000	32.1700	32.2800	-10.878%	1,632,332	+45.446%
2025-02-14	36.3100	36.920000	35.9600	36.2200	+0.667%	555,539	+29.625%
2025-02-13	35.8900	36.120000	35.4600	35.9800	+1.295%	438,061	+30.489%
2025-02-12	35.0000	35.600000	34.7600	35.5200	-1.196%	640,773	+32.179%
2025-02-11	35.5300	36.235000	35.5300	35.9500	+0.728%	530,261	+30.598%
2025-02-10	35.6200	35.820000	35.4100	35.6900	+0.933%	648,762	+31.549%
2025-02-07	36.4600	36.500000	35.2400	35.3600	-3.256%	576,989	+32.777%
2025-02-06	36.6500	36.950000	36.3300	36.5500	-0.382%	871,341	+28.454%
2025-02-05	36.9900	37.060000	36.4600	36.6900	+0.824%	633,717	+27.964%
2025-02-04	35.7100	36.510000	35.6150	36.3900	+1.506%	621,428	+29.019%
2025-02-03	36.3000	36.430000	35.4900	35.8500	-2.740%	698,684	+30.962%
2025-01-31	37.5300	37.620000	36.6500	36.8600	-2.847%	606,096	+27.374%
2025-01-30	37.4000	38.280000	37.2300	37.9400	+2.541%	514,173	+23.748%
2025-01-29	37.3400	37.690000	36.4600	37.0000	-1.307%	543,044	+26.892%
2025-01-28	38.3100	38.730000	37.4500	37.4900	-2.573%	448,184	+25.233%
2025-01-27	37.4300	38.960000	37.4300	38.4800	+3.081%	789,796	+22.011%
2025-01-24	37.4500	37.840000	37.0900	37.3300	-0.903%	483,387	+25.770%
2025-01-23	37.3200	37.980000	37.1800	37.6700	+0.373%	509,528	+24.635%
2025-01-22	36.9500	37.580000	36.8946	37.5300	+0.833%	661,344	+25.100%
2025-01-21	37.8300	38.120000	37.1300	37.2200	-0.054%	745,016	+26.142%
2025-01-17	38.1800	38.370000	37.0201	37.2400	-0.878%	609,294	+26.074%
2025-01-16	37.2700	37.705000	36.9250	37.5700	+0.374%	500,286	+24.967%
2025-01-15	37.9600	38.110000	37.1050	37.4300	+3.341%	648,026	+25.434%
2025-01-14	36.1700	36.470000	35.3850	36.2200	+3.015%	859,585	+29.625%
2025-01-13	34.1400	35.210000	34.0000	35.1600	+2.567%	869,421	+33.532%
2025-01-10	34.8700	35.300000	34.2200	34.2800	-3.082%	667,811	+36.960%
2025-01-08	34.8200	35.500000	34.4501	35.3700	+0.769%	595,293	+32.740%
2025-01-07	35.4700	35.740000	34.9200	35.1000	-1.182%	653,183	+33.761%
2025-01-06	36.1400	36.629200	35.4150	35.5200	-1.306%	637,392	+32.179%
2025-01-03	36.0800	36.270000	35.7000	35.9900	+0.279%	592,647	+30.453%
2025-01-02	36.7400	36.960000	35.7200	35.8900	-1.020%	659,460	+30.816%
2024-12-31	36.5400	36.740000	36.0400	36.2600	-0.055%	692,102	+29.482%
2024-12-30	36.1600	36.590000	35.5200	36.2800	+0.221%	653,113	+29.410%
2024-12-27	36.6300	36.900000	36.0800	36.2000	-1.924%	503,275	+29.696%
2024-12-26	36.7700	37.090000	36.6514	36.9100	-0.673%	545,417	+27.201%
2024-12-24	36.7500	37.180000	36.6200	37.1600	+0.514%	258,044	+26.346%
2024-12-23	36.8500	37.150000	36.5700	36.9700	-0.162%	843,871	+26.995%
2024-12-20	36.4400	37.330000	36.4400	37.0300	+1.175%	5,377,629	+26.789%
2024-12-19	36.7100	37.050000	36.0600	36.6000	-0.570%	1,485,710	+28.279%
2024-12-18	38.3400	38.620000	36.6100	36.8100	-3.588%	998,893	+27.547%
2024-12-17	38.8400	39.310000	38.1100	38.1800	-2.278%	675,268	+22.970%
2024-12-16	39.1200	39.535000	38.9714	39.0700	+0.102%	816,591	+20.169%
2024-12-13	39.7400	39.980000	38.8950	39.0300	-2.620%	584,016	+20.292%
2024-12-12	40.4800	40.505000	39.9650	40.0800	-1.013%	578,578	+17.141%
2024-12-11	41.7000	41.790000	40.2900	40.4900	-1.699%	835,103	+15.955%
2024-12-10	41.2100	41.800000	40.8500	41.1900	-1.882%	616,347	+13.984%
2024-12-09	42.0100	42.220000	41.8000	41.9800	+1.181%	532,301	+11.839%
2024-12-06	42.2000	42.200000	41.2500	41.4900	-0.072%	609,153	+13.160%
2024-12-05	42.3600	42.430000	41.4800	41.5200	-1.658%	516,571	+13.078%
2024-12-04	43.0000	43.000000	42.1500	42.2200	-2.539%	616,298	+11.203%
2024-12-03	43.7500	44.000000	43.0300	43.3200	-0.437%	493,994	+8.380%
2024-12-02	43.3100	43.880000	42.9100	43.5100	-0.046%	614,631	+7.906%
2024-11-29	44.1900	44.457600	43.3100	43.5300	-0.206%	303,840	+7.857%
2024-11-27	44.2500	44.520000	43.5500	43.6200	-0.046%	483,779	+7.634%
2024-11-26	44.1200	44.420000	43.5100	43.6400	-2.196%	685,691	+7.585%
2024-11-25	43.2200	45.280000	43.1000	44.6200	+4.693%	1,000,824	+5.222%
2024-11-22	42.4000	42.805000	42.3235	42.6200	+1.549%	523,035	+10.160%
2024-11-21	41.8900	42.390000	41.7700	41.9700	+0.599%	436,406	+11.866%
2024-11-20	41.4900	41.800000	41.1600	41.7200	+0.048%	450,546	+12.536%
2024-11-19	41.3900	41.830000	40.8900	41.7000	+0.337%	437,076	+12.590%

.dark-mode .Bjy170{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bjy170{ color: #333333; background-color: white; border: 2px solid #333333; }TPHTri Pointe Homes, Inc.stock NYSE

TPH
Tri Pointe Homes, Inc.
stock NYSE