Tri Pointe Homes, Inc. (TPH) NYSE

46.95

-0.02(-0.04%)

Updated at May 13 04:00PM

Currency In USD

TPH Historical Return

If you invested $1000 in Tri Pointe Homes, Inc. (TPH) 10 years ago, it would be worth $4,040.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,039.53, while $1000 invested 1 year ago would be worth $1,573.39. This corresponds to total returns of 304.04%, 103.95%, 57.34%, respectively, with annualized returns of 14.98%, 15.31%, 57.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TPH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	46.97	46.96	46.96	46.99	46.95	3.91M
May 12, 2026	46.98	46.97	46.97	46.98	46.97	1.57M
May 11, 2026	46.97	46.96	46.96	46.99	46.96	1.88M
May 08, 2026	46.96	46.95	46.95	46.97	46.95	1.07M
May 07, 2026	46.96	46.95	46.95	46.97	46.94	2.31M
May 06, 2026	46.94	46.95	46.95	46.97	46.93	2.04M
May 05, 2026	46.87	46.83	46.83	46.88	46.83	1.42M
May 04, 2026	46.87	46.81	46.81	46.89	46.81	1.74M
May 01, 2026	46.9	46.86	46.86	46.9	46.86	1.68M
April 30, 2026	46.88	46.89	46.89	46.91	46.87	1.68M
April 29, 2026	46.9	46.82	46.82	46.92	46.81	2.38M
April 28, 2026	46.9	46.92	46.92	46.94	46.87	1.85M
April 27, 2026	46.89	46.88	46.88	46.91	46.88	1.26M
April 24, 2026	46.88	46.9	46.9	46.92	46.88	1.18M
April 23, 2026	46.89	46.89	46.89	46.9	46.86	1.3M
April 22, 2026	46.91	46.86	46.86	46.92	46.86	1.26M
April 21, 2026	46.89	46.9	46.9	46.99	46.85	2.69M
April 20, 2026	46.88	46.85	46.85	46.9	46.85	2.31M
April 17, 2026	46.9	46.86	46.86	46.91	46.86	2.82M
April 16, 2026	46.78	46.76	46.76	46.8	46.76	1.71M
April 15, 2026	46.8	46.76	46.76	46.81	46.76	1.98M
April 14, 2026	46.8	46.8	46.8	46.84	46.78	1.73M
April 13, 2026	46.82	46.83	46.83	46.83	46.77	1.86M
April 10, 2026	46.77	46.82	46.82	46.85	46.76	2.03M
April 09, 2026	46.76	46.78	46.78	46.83	46.74	2.94M
April 08, 2026	46.75	46.72	46.72	46.82	46.71	3.21M
April 07, 2026	46.75	46.71	46.71	46.8	46.67	4.26M
April 06, 2026	46.71	46.79	46.79	46.8	46.7	1.63M
April 02, 2026	46.68	46.75	46.75	46.76	46.65	1.71M
April 01, 2026	46.71	46.55	46.55	46.75	46.55	2.3M
March 31, 2026	46.73	46.73	46.73	46.76	46.67	3.45M
March 30, 2026	46.74	46.7	46.7	46.75	46.67	4.02M
March 27, 2026	46.7	46.69	46.69	46.75	46.66	2.14M
March 26, 2026	46.7	46.67	46.67	46.75	46.66	2.8M
March 25, 2026	46.72	46.73	46.72	46.75	46.66	1.83M
March 24, 2026	46.66	46.7	46.7	46.75	46.64	2.85M
March 23, 2026	46.65	46.69	46.69	46.76	46.6	3.03M
March 20, 2026	46.56	46.62	46.62	46.64	46.56	3.99M
March 19, 2026	46.51	46.6	46.6	46.67	46.51	2.45M
March 18, 2026	46.61	46.58	46.58	46.68	46.56	4.31M
March 17, 2026	46.37	46.39	46.39	46.41	46.33	2.42M
March 16, 2026	46.37	46.35	46.35	46.38	46.3	2.34M
March 13, 2026	46.39	46.3	46.3	46.42	46.22	3.03M
March 12, 2026	46.38	46.3	46.3	46.43	46.3	2.95M
March 11, 2026	46.42	46.38	46.38	46.45	46.38	2.76M
March 10, 2026	46.35	46.4	46.4	46.6	46.34	4.95M
March 09, 2026	46.35	46.3	46.3	46.4	46.3	3.41M
March 06, 2026	46.37	46.32	46.32	46.4	46.32	3.73M
March 05, 2026	46.36	46.36	46.36	46.43	46.35	5.12M
March 04, 2026	46.39	46.35	46.35	46.39	46.34	2.14M
March 03, 2026	46.35	46.36	46.36	46.44	46.3	2.87M
March 02, 2026	46.33	46.44	46.44	46.45	46.26	3.07M
February 27, 2026	46.39	46.3	46.3	46.43	46.27	4.41M
February 26, 2026	46.42	46.3	46.3	46.43	46.3	5.48M
February 25, 2026	46.38	46.37	46.37	46.46	46.33	2.53M
February 24, 2026	46.34	46.37	46.37	46.43	46.32	3.23M
February 23, 2026	46.31	46.33	46.33	46.62	46.3	2.94M
February 20, 2026	46.32	46.31	46.31	46.38	46.28	5.97M
February 19, 2026	46.34	46.31	46.31	46.45	46.27	4.21M
February 18, 2026	46.3	46.34	46.34	46.36	46.28	5.59M