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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.93	32.64	32.64	32.78	30.73	1.18M
November 20, 2025	30.92	30.65	30.65	31.39	30.57	855,700
November 19, 2025	30.96	30.9	30.9	31.09	30.6	655,908
November 18, 2025	30.53	30.82	30.82	30.97	30.22	710,868
November 17, 2025	31.67	30.68	30.68	31.71	30.61	1.04M
November 14, 2025	31.94	31.94	31.94	32.29	31.38	467,396
November 13, 2025	32.02	31.8	31.8	32.62	31.77	547,484
November 12, 2025	32.15	32.2	32.2	32.61	32.06	645,530
November 11, 2025	31.69	32.19	32.19	32.26	31.69	397,166
November 10, 2025	31.61	31.73	31.73	31.94	31.22	625,810
November 07, 2025	31.44	31.59	31.59	31.83	31.28	645,966
November 06, 2025	31.65	31.44	31.44	31.69	31.29	642,632
November 05, 2025	31.51	31.61	31.61	31.92	31.34	684,613
November 04, 2025	31.15	31.5	31.5	31.69	30.89	830,400
November 03, 2025	31.48	31.19	31.19	31.61	30.98	1.29M
October 31, 2025	31.67	31.85	31.85	32.02	31.5	1.13M
October 30, 2025	31.57	31.94	31.94	32.43	31.51	1.86M
October 29, 2025	32.07	31.85	31.85	32.58	31.51	1.41M
October 28, 2025	31.43	32.52	32.52	32.75	31	1M
October 27, 2025	32.93	32.36	32.36	33.33	32.35	1.18M
October 24, 2025	33.69	33.13	33.13	34.05	33.08	1.58M
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

Tri Pointe Homes, Inc. (TPH) NYSE