Tri Pointe Homes, Inc. - TPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	33.55	33.52	33.52	33.56	32.03	919,938
October 22, 2025	32.75	32.85	32.85	33.17	32.37	1.08M
October 21, 2025	32.03	33.01	33.01	33.43	31.83	1.03M
October 20, 2025	32.14	32.56	32.56	32.63	31.92	836,745
October 17, 2025	31.61	31.96	31.96	32.26	31.61	689,966
October 16, 2025	32.21	31.89	31.89	32.27	31.47	634,379
October 15, 2025	32.03	32.12	32.12	32.57	31.87	686,131
October 14, 2025	30.68	32.03	32.03	32.13	30.68	674,500
October 13, 2025	31.26	30.9	30.9	31.35	30.73	719,700
October 10, 2025	31.89	31.02	31.02	31.98	30.93	882,944
October 09, 2025	32.05	31.61	31.61	32.34	31.4	906,732
October 08, 2025	32.45	32.33	32.33	32.45	31.9	1.02M
October 07, 2025	33.27	32.37	32.37	33.42	32.26	976,408
October 06, 2025	34.68	33.87	33.87	34.84	33.68	502,600
October 03, 2025	34.33	34.65	34.65	34.96	34.33	631,702
October 02, 2025	34.17	34.17	34.17	34.46	33.65	559,930
October 01, 2025	34.03	34.28	34.28	34.37	33.69	546,035
September 30, 2025	34	33.97	33.97	34.17	33.59	652,003
September 29, 2025	33.94	33.99	33.99	34.09	33.45	718,945
September 26, 2025	33.27	33.73	33.73	33.95	33.23	797,400
September 25, 2025	33.58	33.13	33.13	34.08	33.13	876,029
September 24, 2025	33.22	33.72	33.72	34.13	33.01	1.02M
September 23, 2025	33.6	33.49	33.49	33.84	33.27	1.07M
September 22, 2025	34.07	33.51	33.51	34.07	33.44	1.18M
September 19, 2025	34.76	34.16	34.16	35.12	34.06	4.18M
September 18, 2025	35.02	35.12	35.12	35.34	34.74	818,000
September 17, 2025	35.15	34.93	34.93	36.4	34.53	947,100
September 16, 2025	35.14	34.91	34.91	35.18	34.49	907,700
September 15, 2025	35.47	35.08	35.08	35.47	34.67	830,901
September 12, 2025	35.77	35.27	35.27	36.15	35.27	608,200
September 11, 2025	35.43	36.36	36.36	36.4	35.28	714,379
September 10, 2025	35.54	35.08	35.08	35.66	34.98	846,400
September 09, 2025	36.83	35.49	35.49	36.83	35.37	930,830
September 08, 2025	36.93	36.9	36.9	37.07	36.37	721,714
September 05, 2025	37.34	37.14	37.14	37.52	36.59	738,659
September 04, 2025	35.69	36.31	36.31	36.45	35.31	880,720
September 03, 2025	34.76	35.3	35.3	35.64	34.69	1.08M
September 02, 2025	34.72	34.93	34.93	35.27	34.67	672,700
August 29, 2025	35.34	35.33	35.33	35.51	35.01	591,629
August 28, 2025	35.55	35.31	35.31	35.55	34.76	935,300
August 27, 2025	35.03	35.33	35.33	35.38	34.9	633,600
August 26, 2025	35.54	35.08	35.08	35.81	35.02	1.24M
August 25, 2025	35.8	35.65	35.65	35.94	35.48	926,030
August 22, 2025	34.71	36.15	36.15	36.5	34.36	1.54M
August 21, 2025	34.05	34.27	34.27	34.4	33.67	672,440
August 20, 2025	35.02	34.3	34.3	35.1	34.18	1.12M
August 19, 2025	35.1	35.02	35.02	35.45	34.86	753,401
August 18, 2025	34.92	34.66	34.66	35.16	34.63	629,800
August 15, 2025	35.66	34.91	34.91	35.75	34.67	897,200
August 14, 2025	34.56	35.09	35.09	35.14	34.42	1.22M
August 13, 2025	34.36	35.63	35.63	35.97	34.33	1.26M
August 12, 2025	33.29	34.12	34.12	34.24	32.8	1.12M
August 11, 2025	33.06	32.82	32.82	33.41	32.41	976,143
August 08, 2025	32.81	33	33	33.17	32.51	985,910
August 07, 2025	33.47	32.79	32.79	33.75	32.69	996,639
August 06, 2025	33.41	33.05	33.05	33.63	33.05	965,815
August 05, 2025	32.61	33.38	33.38	33.83	32.61	1.18M
August 04, 2025	31.98	32.71	32.71	32.78	31.96	894,700
August 01, 2025	31.54	32.01	32.01	32.22	31.07	2.13M
July 31, 2025	30.26	30.8	30.8	30.99	30.26	1.52M

Tri Pointe Homes, Inc. (TPH) NYSE