Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TPH Historical Prices

Tri Pointe Homes, Inc. · daily open, high, low, close & volume

Trading days
123
Period high
46.99
Period low
30.22
Period change
+46.99%
DateOpenHighLowCloseChangeVolume
May 13, 202646.9746.9946.9546.95-0.04%10,709,393
May 12, 202646.9846.9846.9746.97+0.02%1,572,975
May 11, 202646.9746.9946.9646.96+0.02%1,916,877
May 8, 202646.9646.9746.9546.95+0.00%1,075,386
May 7, 202646.9646.9746.9446.95+0.00%2,332,538
May 6, 202646.9446.9746.9346.95+0.26%2,064,948
May 5, 202646.8746.8846.8346.83+0.04%1,476,003
May 4, 202646.8746.8846.8146.81-0.11%1,752,522
May 1, 202646.9046.9046.8546.86-0.06%1,692,036
Apr 30, 202646.8846.9146.8746.89+0.15%1,688,956
Apr 29, 202646.9046.9246.8146.82-0.19%2,419,960
Apr 28, 202646.9046.9446.8746.91+0.06%1,850,140
Apr 27, 202646.8946.9146.8846.88-0.04%1,257,318
Apr 24, 202646.8846.9146.8846.90+0.02%1,193,233
Apr 23, 202646.8946.9046.8646.89+0.06%1,302,389
Apr 22, 202646.9146.9246.8646.86-0.09%1,457,107
Apr 21, 202646.8946.9946.8546.90+0.11%2,824,860
Apr 20, 202646.8846.9046.8546.85-0.02%2,307,228
Apr 17, 202646.9046.9146.8646.86+0.21%2,821,738
Apr 16, 202646.7846.8046.7646.76+0.00%1,709,629
Apr 15, 202646.8046.8146.7646.76-0.09%1,978,496
Apr 14, 202646.8046.8446.7746.80-0.06%1,730,776
Apr 13, 202646.8246.8346.7746.83+0.02%1,863,489
Apr 10, 202646.7746.8546.7646.82+0.09%2,085,352
Apr 9, 202646.7646.8346.7446.78+0.13%2,936,713
Apr 8, 202646.7546.8146.7146.72+0.02%3,237,944
Apr 7, 202646.7546.8046.6746.71-0.17%4,260,476
Apr 6, 202646.7146.8046.7046.79+0.09%1,626,769
Apr 2, 202646.6846.7646.6546.75+0.43%2,032,260
Apr 1, 202646.7146.7546.5546.55-0.39%2,312,039
Mar 31, 202646.7346.7646.6746.73+0.06%3,497,307
Mar 30, 202646.7446.7546.6746.70+0.02%4,016,517
Mar 27, 202646.7046.7546.6646.69+0.04%2,178,480
Mar 26, 202646.7046.7546.6646.67-0.11%2,860,460
Mar 25, 202646.7246.7546.6646.72+0.04%2,348,274
Mar 24, 202646.6646.7546.6446.70+0.02%2,871,775
Mar 23, 202646.6546.7646.6046.69+0.15%3,049,104
Mar 20, 202646.5646.6446.5646.62+0.04%4,093,663
Mar 19, 202646.5146.6746.5146.60+0.04%2,481,901
Mar 18, 202646.6146.6746.5546.58+0.41%4,329,378
Mar 17, 202646.3746.4146.3346.39+0.09%2,421,118
Mar 16, 202646.3746.3846.3046.35+0.11%2,418,667
Mar 13, 202646.3946.4246.2246.30+0.00%3,112,143
Mar 12, 202646.3846.4346.3046.30-0.17%3,006,775
Mar 11, 202646.4246.4546.3846.38-0.04%2,757,822
Mar 10, 202646.3546.6046.3446.40+0.22%5,061,828
Mar 9, 202646.3546.4046.3046.30-0.04%3,443,452
Mar 6, 202646.3746.4046.3246.32-0.09%3,725,918
Mar 5, 202646.3646.4346.3546.36+0.02%5,116,686
Mar 4, 202646.3946.3946.3346.35-0.02%2,153,925
Mar 3, 202646.3546.4446.3046.36-0.17%3,218,946
Mar 2, 202646.3346.4546.2646.44+0.30%3,069,008
Feb 27, 202646.3946.4346.2746.30+0.00%4,407,684
Feb 26, 202646.4246.4346.3046.30-0.17%5,480,577
Feb 25, 202646.3846.4646.3346.38+0.02%2,527,346
Feb 24, 202646.3446.4346.3246.37+0.09%3,233,187
Feb 23, 202646.3146.6246.3046.33+0.04%2,935,440
Feb 20, 202646.3246.3846.2846.31+0.00%5,973,235
Feb 19, 202646.3446.4546.2746.31-0.06%4,205,128
Feb 18, 202646.3046.3646.2846.34+0.09%5,588,093
Feb 17, 202646.3246.3746.2346.30-0.15%9,414,668
Feb 13, 202646.3346.4746.2546.37+26.80%22,331,782
Feb 12, 202637.0937.8636.4936.57-0.92%676,914
Feb 11, 202635.9536.9735.9536.91+1.01%914,271
Feb 10, 202635.4836.6635.4836.54+4.22%585,940
Feb 9, 202635.4535.6434.9935.06-1.13%825,974
Feb 6, 202635.4736.0034.7035.46+0.17%1,061,629
Feb 5, 202635.4335.9935.0935.40+0.14%933,731
Feb 4, 202634.4835.7734.2635.35+4.93%912,869
Feb 3, 202633.3335.6733.3333.69+0.36%1,530,758
Feb 2, 202633.3133.8832.8033.57+0.66%565,016
Jan 30, 202633.2233.6632.8533.35-1.13%982,257
Jan 29, 202633.2833.8033.0233.73+1.38%731,137
Jan 28, 202633.2934.1733.1933.27+0.00%682,697
Jan 27, 202633.5934.0733.2533.27-1.68%480,894
Jan 26, 202634.0534.2233.6033.84+0.09%511,507
Jan 23, 202634.6634.7133.6233.81-2.87%566,204
Jan 22, 202635.7035.9834.5234.81-1.78%605,132
Jan 21, 202634.6635.8034.4935.44+2.90%753,018
Jan 20, 202634.4535.1134.0534.44-2.13%735,939
Jan 16, 202635.2135.9134.8735.19-0.87%924,528
Jan 15, 202635.1535.5835.0135.50+1.17%581,394
Jan 14, 202635.5035.8734.6435.09-1.57%641,330
Jan 13, 202635.5936.0035.3035.65+0.11%699,750
Jan 12, 202635.2336.0435.0035.61+0.54%1,102,530
Jan 9, 202633.1135.5532.9935.42+8.68%1,714,790
Jan 8, 202630.6132.6830.5132.59+5.64%1,309,528
Jan 7, 202632.3232.4530.8430.85-2.65%1,040,869
Jan 6, 202631.2631.7430.8731.69+0.00%649,764
Jan 5, 202631.3432.2631.3431.69+0.38%716,136
Jan 2, 202631.4431.7431.0531.57+0.32%563,731
Dec 31, 202531.7431.8231.4331.47-0.94%813,037
Dec 30, 202531.8731.9431.5731.77-0.53%495,621
Dec 29, 202532.2832.2831.7731.94-0.81%604,309
Dec 26, 202531.9432.2331.8232.20+0.59%410,647
Dec 24, 202531.6732.0731.6232.01+0.95%259,860
Dec 23, 202531.6731.8431.4531.71-0.63%593,923
Dec 22, 202531.9932.2231.8431.91-0.53%676,776
Dec 19, 202532.5932.5931.9832.08-2.73%3,377,095
Dec 18, 202533.4533.5332.9632.98+0.46%732,615
Dec 17, 202532.4333.2532.2532.83-0.24%1,784,513
Dec 16, 202533.8433.9232.7332.91-2.34%1,060,407
Dec 15, 202533.9533.9933.3233.70-0.12%1,305,980
Dec 12, 202534.1734.1933.4233.74-0.62%794,144
Dec 11, 202534.1234.5033.8233.95+0.77%793,791
Dec 10, 202532.7433.8032.5233.69+3.03%953,786
Dec 9, 202532.4632.9932.3032.70-1.03%826,167
Dec 8, 202533.7233.7232.9833.04-1.55%791,176
Dec 5, 202533.8133.9833.4233.56-0.36%639,264
Dec 4, 202534.3034.6533.6133.68-2.04%773,886
Dec 3, 202534.1834.8534.1034.38+1.03%909,365
Dec 2, 202534.0434.2133.5434.03+0.59%866,771
Dec 1, 202533.7834.3033.7833.83-0.85%874,365
Nov 28, 202534.0034.2533.9034.12-0.26%382,837
Nov 26, 202533.5034.6133.5034.21+1.09%1,081,865
Nov 25, 202532.5134.0132.4433.84+5.16%796,889
Nov 24, 202532.3532.5031.7932.18-1.41%1,031,463
Nov 21, 202530.9332.7830.7332.64+6.49%1,182,846
Nov 20, 202530.9231.3930.5730.65-0.81%855,684
Nov 19, 202530.9631.0930.6030.90+0.26%655,908
Nov 18, 202530.5330.9730.2230.82+0.46%710,868
Nov 17, 202531.6731.7130.6130.68-3.94%1,036,123
Nov 14, 202531.9432.2931.3831.94+0.44%619,067

Daily open, high, low, close and volume for Tri Pointe Homes, Inc. (TPH). Showing 123 trading days. Unadjusted prices.