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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.54	35.08	35.08	35.66	34.98	846,400
September 09, 2025	36.83	35.49	35.49	36.83	35.37	930,830
September 08, 2025	36.93	36.9	36.9	37.07	36.37	721,714
September 05, 2025	37.34	37.14	37.14	37.52	36.59	738,659
September 04, 2025	35.69	36.31	36.31	36.45	35.31	880,720
September 03, 2025	34.76	35.3	35.3	35.64	34.69	1.08M
September 02, 2025	34.72	34.93	34.93	35.27	34.67	672,700
August 29, 2025	35.34	35.33	35.33	35.51	35.01	591,629
August 28, 2025	35.55	35.31	35.31	35.55	34.76	935,300
August 27, 2025	35.03	35.33	35.33	35.38	34.9	633,600
August 26, 2025	35.54	35.08	35.08	35.81	35.02	1.24M
August 25, 2025	35.8	35.65	35.65	35.94	35.48	926,030
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

Tri Pointe Homes, Inc. (TPH) NYSE