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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.32	46.31	46.31	46.38	46.28	5.92M
February 19, 2026	46.34	46.31	46.31	46.45	46.28	3.88M
February 18, 2026	46.3	46.34	46.34	46.36	46.28	5.51M
February 17, 2026	46.32	46.3	46.3	46.37	46.23	9.41M
February 13, 2026	46.33	46.37	46.37	46.47	46.25	22.31M
February 12, 2026	37.09	36.57	36.57	37.86	36.49	676,914
February 11, 2026	35.95	36.91	36.91	36.97	35.95	914,300
February 10, 2026	35.48	36.54	36.54	36.66	35.48	585,940
February 09, 2026	35.45	35.06	35.06	35.64	34.99	469,854
February 06, 2026	35.47	35.46	35.46	36	34.7	1.06M
February 05, 2026	35.43	35.4	35.4	35.99	35.09	933,731
February 04, 2026	34.48	35.35	35.35	35.77	34.26	912,900
February 03, 2026	33.33	33.69	33.69	35.67	33.33	1.53M
February 02, 2026	33.31	33.57	33.57	33.88	32.81	565,016
January 30, 2026	33.22	33.35	33.35	33.66	32.85	982,300
January 29, 2026	33.28	33.73	33.73	33.8	33.02	731,137
January 28, 2026	33.29	33.27	33.27	34.17	33.19	682,700
January 27, 2026	33.59	33.27	33.27	34.07	33.25	451,858
January 26, 2026	34.05	33.84	33.84	34.22	33.6	511,507
January 23, 2026	34.66	33.81	33.81	34.71	33.62	566,204
January 22, 2026	35.7	34.81	34.81	35.98	34.53	604,949
January 21, 2026	34.66	35.44	35.44	35.8	34.66	752,984
January 20, 2026	34.45	34.44	34.44	35.11	34.05	735,939
January 16, 2026	35.21	35.19	35.19	35.91	34.87	924,528
January 15, 2026	35.15	35.5	35.5	35.58	35.01	581,400
January 14, 2026	35.5	35.09	35.09	35.87	34.64	641,330
January 13, 2026	35.59	35.65	35.65	36	35.3	699,800
January 12, 2026	35.23	35.61	35.61	36.04	35	1.1M
January 09, 2026	33.11	35.42	35.42	35.55	32.99	1.71M
January 08, 2026	30.61	32.59	32.59	32.68	30.51	1.31M
January 07, 2026	32.32	30.85	30.85	32.45	30.84	1.04M
January 06, 2026	31.26	31.69	31.69	31.74	30.87	649,800
January 05, 2026	31.34	31.69	31.69	32.26	31.34	716,136
January 02, 2026	31.44	31.57	31.57	31.74	31.05	563,731
December 31, 2025	31.74	31.47	31.47	31.82	31.43	813,037
December 30, 2025	31.87	31.77	31.77	31.94	31.57	495,621
December 29, 2025	32.28	31.94	31.94	32.28	31.77	604,309
December 26, 2025	31.94	32.2	32.2	32.23	31.82	410,647
December 24, 2025	31.76	32.01	32.01	32.07	31.62	250,435
December 23, 2025	31.67	31.71	31.71	31.85	31.46	593,923
December 22, 2025	31.99	31.91	31.91	32.22	31.84	678,615
December 19, 2025	32.59	32.08	32.08	32.59	31.98	3.38M
December 18, 2025	33.45	32.98	32.98	33.53	32.96	732,615
December 17, 2025	32.43	32.83	32.83	33.25	32.25	1.79M
December 16, 2025	33.82	32.91	32.91	33.82	32.73	579,771
December 15, 2025	33.95	33.7	33.7	33.99	33.32	1.31M
December 12, 2025	34.17	33.74	33.74	34.19	33.42	794,438
December 11, 2025	34.12	33.95	33.95	34.5	33.82	794,100
December 10, 2025	32.74	33.69	33.69	33.8	32.52	956,100
December 09, 2025	32.44	32.7	32.7	32.99	32.3	520,025
December 08, 2025	33.72	33.04	33.04	33.72	32.98	791,200
December 05, 2025	33.81	33.56	33.56	33.98	33.42	639,900
December 04, 2025	34.3	33.68	33.68	34.65	33.61	556,623
December 03, 2025	34.18	34.38	34.38	34.85	34.11	909,800
December 02, 2025	34.04	34.03	34.03	34.21	33.54	866,800
December 01, 2025	33.78	33.83	33.83	34.3	33.78	874,400
November 28, 2025	34	34.12	34.12	34.25	33.9	383,362
November 26, 2025	33.5	34.21	34.21	34.61	33.5	1.08M
November 25, 2025	32.51	33.84	33.84	34.01	32.44	797,000
November 24, 2025	32.35	32.18	32.18	32.5	31.79	1.03M

Tri Pointe Homes, Inc. (TPH) NYSE