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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 16, 2025	29.3	29.06	29.06	29.74	28.6	795,132
April 15, 2025	29.27	29.3	29.3	29.8	29.06	812,534
April 14, 2025	29.67	29.51	29.51	29.67	28.83	1.16M
April 11, 2025	28.94	29.24	29.24	29.29	28.11	744,600
April 10, 2025	29.57	29.1	29.1	30.08	28.61	1.01M
April 09, 2025	28.38	30.28	30.28	31.11	27.9	1.13M
April 08, 2025	30.64	28.96	28.96	30.97	28.65	1.31M
April 07, 2025	30.98	30.21	30.21	32.44	29.94	1.83M
April 04, 2025	29.96	31.82	31.82	32.31	29.91	1.57M
April 03, 2025	31.24	30.66	30.66	31.46	30.09	1.34M
April 02, 2025	31.8	32.46	32.46	32.49	31.8	579,406
April 01, 2025	31.97	32.21	32.21	32.31	31.64	1.16M
March 31, 2025	31.76	31.92	31.92	32.08	31.2	779,348
March 28, 2025	32.82	31.85	31.85	32.82	31.62	890,500
March 27, 2025	32.64	32.64	32.64	32.96	32.46	685,235
March 26, 2025	32.52	32.71	32.71	32.92	32.25	836,422
March 25, 2025	31.97	32.27	32.27	32.94	31.8	1.07M
March 24, 2025	31.78	32.41	32.41	32.43	31.61	1.03M
March 21, 2025	31.22	31.41	31.41	31.72	31.1	3.38M
March 20, 2025	31.61	31.97	31.97	32.59	31.61	882,236
March 19, 2025	31.38	31.79	31.79	31.96	31.06	964,017
March 18, 2025	31.2	31.33	31.33	31.54	30.99	900,733
March 17, 2025	31.51	31.28	31.28	31.6	31.09	722,600
March 14, 2025	31.52	31.54	31.54	31.55	31.08	810,445
March 13, 2025	31.85	31.15	31.15	32.12	30.94	933,116
March 12, 2025	32.5	31.79	31.79	32.71	31.54	1.18M
March 11, 2025	32.62	32.4	32.4	32.85	32.23	973,600
March 10, 2025	32.59	32.44	32.44	33.48	32.34	1.16M
March 07, 2025	32.94	32.73	32.73	33.1	32.38	1.09M
March 06, 2025	32.33	32.84	32.84	33.18	32.28	1.1M

Tri Pointe Homes, Inc. (TPH) NYSE