Education
About Us
Working with TipRanks
Follow Us
Tri Pointe Homes (TPH)
NYSE:TPH
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
46.36
46.43
46.35
46.36
46.36
+0.02%
5,116,686
2.81
Mar 04, 2026
46.39
46.39
46.33
46.35
46.35
-0.02%
2,153,925
1.20
Mar 03, 2026
46.35
46.44
46.30
46.36
46.36
-0.17%
3,218,946
1.83
Mar 02, 2026
46.33
46.45
46.26
46.44
46.44
+0.30%
3,069,008
1.78
Feb 27, 2026
46.39
46.43
46.27
46.30
46.30
0.00%
4,407,684
2.64
Feb 26, 2026
46.42
46.43
46.30
46.30
46.30
-0.17%
5,480,576
3.43
Feb 25, 2026
46.38
46.46
46.33
46.38
46.38
+0.02%
2,527,345
1.62
Feb 24, 2026
46.34
46.43
46.32
46.37
46.37
+0.09%
3,233,187
2.14
Feb 23, 2026
46.31
46.62
46.30
46.33
46.33
+0.04%
2,935,439
1.98
Feb 20, 2026
46.32
46.38
46.28
46.31
46.31
0.00%
5,973,235
4.27
Feb 19, 2026
46.34
46.45
46.27
46.31
46.31
-0.06%
4,205,128
3.12
Feb 18, 2026
46.30
46.36
46.28
46.34
46.34
+0.09%
5,588,093
4.37
Feb 17, 2026
46.32
46.37
46.23
46.30
46.30
-0.15%
9,414,668
8.24
Feb 16, 2026
46.33
46.47
46.25
46.37
46.37
0.00%
0
0.00
Feb 13, 2026
46.33
46.47
46.25
46.37
46.37
+26.80%
22,331,779
27.57
Feb 12, 2026
37.09
37.86
36.50
36.57
36.57
-0.92%
676,914
0.83
Feb 11, 2026
35.95
36.97
35.95
36.91
36.91
+5.28%
914,271
1.13
Feb 10, 2026
35.48
36.66
35.48
36.54
36.54
+4.22%
585,940
0.72
Feb 09, 2026
35.45
35.64
34.99
35.06
35.06
-1.13%
825,974
1.02
Feb 06, 2026
35.47
36.00
34.70
35.46
35.46
+0.17%
1,061,629
1.32
Feb 05, 2026
35.43
35.99
35.09
35.40
35.40
+0.14%
933,731
1.17
Feb 04, 2026
34.48
35.77
34.26
35.35
35.35
+4.93%
900,057
1.13
Feb 03, 2026
33.33
35.67
33.33
33.69
33.69
+0.36%
1,530,758
1.95
Feb 02, 2026
33.31
33.88
32.81
33.57
33.57
+0.66%
565,016
0.72
Jan 30, 2026
33.22
33.66
32.85
33.35
33.35
-1.13%
982,257
1.25
Jan 29, 2026
33.28
33.80
33.02
33.73
33.73
+1.38%
731,137
0.92
Jan 28, 2026
33.29
34.17
33.19
33.27
33.27
0.00%
682,697
0.85
Jan 27, 2026
33.59
34.07
33.25
33.27
33.27
-1.68%
480,894
0.58
Jan 26, 2026
34.05
34.22
33.60
33.84
33.84
+0.09%
511,507
0.61
Jan 23, 2026
34.66
34.71
33.62
33.81
33.81
-2.87%
566,204
0.67
Jan 22, 2026
35.70
35.98
34.53
34.81
34.81
-1.78%
605,132
0.71
Jan 21, 2026
34.66
35.80
34.49
35.44
35.44
+2.90%
753,018
0.87
Jan 20, 2026
34.45
35.11
34.05
34.44
34.44
-2.13%
735,939
0.84
Jan 19, 2026
35.21
35.91
34.87
35.19
35.19
0.00%
0
0.00
Jan 16, 2026
35.21
35.91
34.87
35.19
35.19
-0.87%
924,528
1.04
Jan 15, 2026
35.15
35.58
35.01
35.50
35.50
+1.17%
581,394
0.65
Jan 14, 2026
35.50
35.87
34.64
35.09
35.09
-1.57%
641,330
0.72
Jan 13, 2026
35.59
36.00
35.30
35.65
35.65
+0.11%
699,750
0.78
Jan 12, 2026
35.23
36.04
35.00
35.61
35.61
+0.54%
1,102,530
1.24
Jan 09, 2026
33.11
35.55
32.99
35.42
35.42
+8.68%
1,714,790
1.97
Jan 08, 2026
30.61
32.68
30.51
32.59
32.59
+5.64%
1,309,528
1.52
Jan 07, 2026
32.32
32.45
30.84
30.85
30.85
-2.65%
1,040,869
1.21
Jan 06, 2026
31.26
31.74
30.87
31.69
31.69
0.00%
649,764
0.75
Jan 05, 2026
31.34
32.26
31.34
31.69
31.69
+0.38%
716,136
0.82
Jan 02, 2026
31.44
31.74
31.05
31.57
31.57
+0.32%
563,731
0.64
Jan 01, 2026
31.74
31.82
31.43
31.47
31.47
0.00%
0
0.00
Dec 31, 2025
31.74
31.82
31.43
31.47
31.47
-0.94%
813,037
0.92
Dec 30, 2025
31.87
31.94
31.57
31.77
31.77
-0.53%
495,621
0.56
Dec 29, 2025
32.28
32.28
31.77
31.94
31.94
-0.81%
604,309
0.69
Dec 26, 2025
31.94
32.23
31.82
32.20
32.20
+0.59%
410,647
0.46
Rows: