Tri Pointe Homes (TPH)
NYSE:TPH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
46.68
46.76
46.65
46.75
46.75
+0.43%
2,032,260
0.79
Apr 01, 2026
46.71
46.75
46.55
46.55
46.55
-0.39%
2,312,039
0.90
Mar 31, 2026
46.73
46.76
46.67
46.73
46.73
+0.06%
3,497,307
1.40
Mar 30, 2026
46.74
46.75
46.67
46.70
46.70
+0.02%
4,016,516
1.64
Mar 27, 2026
46.70
46.75
46.66
46.69
46.69
+0.04%
2,178,479
0.90
Mar 26, 2026
46.70
46.75
46.66
46.67
46.67
-0.11%
2,860,430
1.20
Mar 25, 2026
46.72
46.75
46.66
46.72
46.72
+0.04%
2,348,274
1.00
Mar 24, 2026
46.66
46.75
46.64
46.70
46.70
+0.02%
2,857,834
1.24
Mar 23, 2026
46.65
46.76
46.60
46.69
46.69
+0.15%
3,034,995
1.34
Mar 20, 2026
46.56
46.64
46.56
46.62
46.62
+0.04%
4,093,861
1.85
Mar 19, 2026
46.51
46.67
46.51
46.60
46.60
+0.04%
2,475,608
1.13
Mar 18, 2026
46.61
46.68
46.56
46.58
46.58
+0.41%
4,329,377
2.00
Mar 17, 2026
46.37
46.41
46.33
46.39
46.39
+0.09%
2,420,686
1.13
Mar 16, 2026
46.37
46.38
46.30
46.35
46.35
+0.11%
2,418,546
1.13
Mar 13, 2026
46.39
46.42
46.22
46.30
46.30
0.00%
3,111,143
1.48
Mar 12, 2026
46.38
46.43
46.30
46.30
46.30
-0.17%
3,006,772
1.45
Mar 11, 2026
46.42
46.45
46.38
46.38
46.38
-0.04%
2,757,669
1.35
Mar 10, 2026
46.35
46.60
46.34
46.40
46.40
+0.22%
4,947,482
2.50
Mar 09, 2026
46.35
46.40
46.30
46.30
46.30
-0.04%
3,408,722
1.76
Mar 06, 2026
46.37
46.40
46.32
46.32
46.32
-0.09%
3,725,917
1.97
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
Rows: