Tri Pointe Homes Inc. (TPH)
NYSE: TPH
· Real-Time Price · USD
34.67
-0.24 (-0.69%)
At close: Aug 18, 2025, 3:59 PM
34.80
0.37%
After-hours: Aug 18, 2025, 06:05 PM EDT
TPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 34.92 | 35.16 | 34.63 | 34.66 | 34.66 | -0.72% | 609,101 |
| Aug 15, 2025 | 35.66 | 35.75 | 34.67 | 34.91 | 34.91 | -0.51% | 897,200 |
| Aug 14, 2025 | 34.56 | 35.14 | 34.42 | 35.09 | 35.09 | -1.52% | 1,215,900 |
| Aug 13, 2025 | 34.36 | 35.97 | 34.33 | 35.63 | 35.63 | 4.43% | 1,255,550 |
| Aug 12, 2025 | 33.29 | 34.24 | 32.80 | 34.12 | 34.12 | 3.96% | 1,115,828 |
| Aug 11, 2025 | 33.06 | 33.41 | 32.41 | 32.82 | 32.82 | -0.55% | 976,143 |
| Aug 8, 2025 | 32.81 | 33.17 | 32.51 | 33.00 | 33.00 | 0.64% | 985,910 |
| Aug 7, 2025 | 33.47 | 33.75 | 32.69 | 32.79 | 32.79 | -0.79% | 996,639 |
| Aug 6, 2025 | 33.41 | 33.63 | 33.05 | 33.05 | 33.05 | -0.99% | 965,815 |
| Aug 5, 2025 | 32.61 | 33.83 | 32.61 | 33.38 | 33.38 | 2.05% | 1,178,339 |
| Aug 4, 2025 | 31.98 | 32.78 | 31.96 | 32.71 | 32.71 | 2.19% | 894,700 |
| Aug 1, 2025 | 31.54 | 32.22 | 31.07 | 32.01 | 32.01 | 3.93% | 2,130,200 |
| Jul 31, 2025 | 30.26 | 30.99 | 30.26 | 30.80 | 30.80 | -0.29% | 1,515,525 |
| Jul 30, 2025 | 31.41 | 31.92 | 30.70 | 30.89 | 30.89 | -1.25% | 1,553,296 |
| Jul 29, 2025 | 31.81 | 31.91 | 31.27 | 31.28 | 31.28 | -1.14% | 1,473,400 |
| Jul 28, 2025 | 31.19 | 32.05 | 30.84 | 31.64 | 31.64 | 0.16% | 1,922,229 |
| Jul 25, 2025 | 31.95 | 32.00 | 31.19 | 31.59 | 31.59 | -0.44% | 1,482,980 |
| Jul 24, 2025 | 35.89 | 35.89 | 31.65 | 31.73 | 31.73 | -9.83% | 1,799,435 |
| Jul 23, 2025 | 35.49 | 35.49 | 34.72 | 35.19 | 35.19 | -0.28% | 1,088,298 |
| Jul 22, 2025 | 33.88 | 35.64 | 33.66 | 35.29 | 35.29 | 7.23% | 1,168,300 |