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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	31.41	30.89	30.89	31.92	30.7	1.55M
July 29, 2025	31.81	31.28	31.28	31.91	31.27	1.47M
July 28, 2025	31.19	31.64	31.64	32.05	30.84	1.92M
July 25, 2025	31.95	31.59	31.59	32	31.19	1.48M
July 24, 2025	35.89	31.73	31.73	35.89	31.65	1.8M
July 23, 2025	35.49	35.19	35.19	35.49	34.72	1.09M
July 22, 2025	33.88	35.29	35.29	35.64	33.66	1.17M
July 21, 2025	33.31	32.91	32.91	33.5	32.82	1.13M
July 18, 2025	33.23	32.99	32.99	33.53	32.7	1.22M
July 17, 2025	33.03	33.3	33.3	33.5	33.03	1.19M
July 16, 2025	32.75	33.07	33.07	33.37	32.32	1.25M
July 15, 2025	34.24	32.76	32.76	34.55	32.64	1.76M
July 14, 2025	33.9	34.13	34.13	34.21	33.48	944,600
July 11, 2025	33.88	34.09	34.09	34.34	33.69	798,727
July 10, 2025	34.13	34.43	34.43	35.06	34	876,000
July 09, 2025	33.26	34.15	34.15	34.36	32.93	1.15M
July 08, 2025	32.46	32.59	32.59	33.09	32.17	687,832
July 07, 2025	32.87	32.49	32.49	33.09	32.22	861,634
July 03, 2025	33.73	32.98	32.98	33.8	32.81	505,618
July 02, 2025	33.62	33.63	33.63	33.97	33.33	1.02M
July 01, 2025	31.59	33.48	33.48	34.33	31.59	1.37M
June 30, 2025	31.94	31.95	31.95	32.19	31.54	1.25M
June 27, 2025	31.58	31.96	31.96	32.45	31.44	2.29M
June 26, 2025	31.16	31.47	31.47	31.49	30.76	749,500
June 25, 2025	31.71	31.09	31.09	31.71	31.03	559,100
June 24, 2025	31.48	31.89	31.89	32.32	31.28	766,912
June 23, 2025	30.46	31.64	31.64	31.68	30.2	988,110
June 20, 2025	30.08	30.53	30.53	30.73	29.96	1.93M
June 18, 2025	29.9	29.89	29.89	30.48	29.69	751,328
June 17, 2025	30.68	29.94	29.94	31.18	29.89	1M
June 16, 2025	30.71	30.75	30.75	30.85	30.21	858,533
June 13, 2025	30.8	30.37	30.37	31.15	30.05	634,800
June 12, 2025	30.93	31.25	31.25	31.48	30.75	674,785
June 11, 2025	31.87	31.1	31.1	32.22	31.05	889,500
June 10, 2025	31.15	31.61	31.61	31.72	30.72	759,522
June 09, 2025	30.28	30.63	30.63	30.82	30.05	717,725
June 06, 2025	30.66	30.02	30.02	30.66	29.76	1.09M
June 05, 2025	30.33	30.4	30.4	30.53	30.08	700,311
June 04, 2025	29.87	30.45	30.45	30.67	29.85	769,203
June 03, 2025	29.31	29.84	29.84	29.92	29.21	1.02M
June 02, 2025	29.25	29.4	29.4	29.43	28.72	1.03M
May 30, 2025	29.62	29.48	29.48	29.67	29.3	1.23M
May 29, 2025	29.77	29.69	29.69	29.83	29.34	587,625

Tri Pointe Homes, Inc. (TPH) NYSE