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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	30.38	29.5	29.5	30.66	29.47	773,539
May 27, 2025	30.24	30.56	30.56	30.57	29.86	831,217
May 23, 2025	29.44	29.85	29.85	30	29.44	684,300
May 22, 2025	30	29.81	29.81	30.24	29.51	710,436
May 21, 2025	30.95	30.19	30.19	31.16	30.03	867,193
May 20, 2025	31.45	31.3	31.3	31.61	31.17	848,271
May 19, 2025	31.23	31.55	31.55	31.59	30.99	819,300
May 16, 2025	31.71	31.98	31.97	31.98	31.53	959,482
May 15, 2025	31.24	31.69	31.69	31.74	30.84	1.27M
May 14, 2025	32.09	31.2	31.2	32.21	31.17	1.3M
May 13, 2025	32.55	32.27	32.27	32.72	32.23	994,500
May 12, 2025	32.74	32.25	32.25	33.2	31.81	1.14M
May 09, 2025	31.85	31.47	31.47	31.93	31.41	880,100
May 08, 2025	31.35	31.77	31.77	31.97	31.35	1.11M
May 07, 2025	30.95	31.07	31.07	31.52	30.79	1.55M
May 06, 2025	31.14	30.65	30.65	31.5	30.58	1.61M
May 05, 2025	31.19	31.45	31.45	31.84	31.19	1.25M
May 02, 2025	31.16	31.5	31.5	31.67	31.16	1.17M
May 01, 2025	30.69	30.91	30.91	31.27	30.5	1.26M
April 30, 2025	29.8	30.75	30.75	30.94	29.55	1.72M
April 29, 2025	29.99	30.1	30.1	30.43	29.68	873,849
April 28, 2025	31.16	30.31	30.31	31.17	29.89	1.39M
April 25, 2025	30.19	30.33	30.33	30.45	30.01	1.31M
April 24, 2025	31.58	30.86	30.86	31.58	30.25	945,200
April 23, 2025	31.74	30.84	30.84	32.28	30.72	1.04M
April 22, 2025	29.96	30.93	30.93	30.94	29.71	995,200
April 21, 2025	29.35	29.57	29.57	29.62	28.89	1.34M
April 17, 2025	29.03	29.57	29.57	29.71	29.03	1.15M

Tri Pointe Homes, Inc. (TPH) NYSE