Education
About Us
Working with TipRanks
Follow Us
Tri Pointe Homes (TPH)
NYSE:TPH
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
35.50
35.87
34.64
35.09
35.09
-1.57%
641,330
0.69
Jan 13, 2026
35.59
36.00
35.30
35.65
35.65
+0.11%
699,750
0.75
Jan 12, 2026
35.23
36.04
35.00
35.61
35.61
+0.54%
1,102,530
1.19
Jan 09, 2026
33.11
35.55
32.99
35.42
35.42
+8.68%
1,714,790
1.88
Jan 08, 2026
30.61
32.68
30.51
32.59
32.59
+5.64%
1,309,528
1.44
Jan 07, 2026
32.32
32.45
30.84
30.85
30.85
-2.65%
1,040,869
1.15
Jan 06, 2026
31.26
31.74
30.87
31.69
31.69
0.00%
649,764
0.72
Jan 05, 2026
31.34
32.26
31.34
31.69
31.69
+0.38%
716,136
0.79
Jan 02, 2026
31.44
31.74
31.05
31.57
31.57
+0.32%
563,731
0.62
Dec 31, 2025
31.74
31.82
31.43
31.47
31.47
-0.94%
813,037
0.90
Dec 30, 2025
31.87
31.94
31.57
31.77
31.77
-0.53%
495,621
0.55
Dec 29, 2025
32.28
32.28
31.77
31.94
31.94
-0.81%
604,309
0.67
Dec 26, 2025
31.94
32.23
31.82
32.20
32.20
+0.59%
410,647
0.45
Dec 24, 2025
31.67
32.07
31.62
32.01
32.01
+0.95%
259,860
0.28
Dec 23, 2025
31.67
31.85
31.46
31.71
31.71
-0.63%
593,923
0.64
Dec 22, 2025
31.99
32.22
31.84
31.91
31.91
-0.53%
678,615
0.73
Dec 19, 2025
32.59
32.59
31.98
32.08
32.08
-2.73%
3,378,617
3.77
Dec 18, 2025
33.45
33.53
32.96
32.98
32.98
+0.46%
732,615
0.77
Dec 17, 2025
32.43
33.25
32.25
32.83
32.83
-0.24%
1,786,214
1.91
Dec 16, 2025
33.84
33.93
32.73
32.91
32.91
-2.34%
1,061,772
1.14
Dec 15, 2025
33.95
33.99
33.32
33.70
33.70
-0.12%
1,305,980
1.41
Dec 12, 2025
34.17
34.19
33.42
33.74
33.74
-0.62%
794,438
0.86
Dec 11, 2025
34.12
34.50
33.82
33.95
33.95
+0.77%
794,092
0.86
Dec 10, 2025
32.74
33.80
32.52
33.69
33.69
+3.03%
956,078
1.04
Dec 09, 2025
32.46
32.99
32.30
32.70
32.70
-1.03%
826,990
0.90
Dec 08, 2025
33.72
33.72
32.98
33.04
33.04
-1.55%
791,176
0.86
Dec 05, 2025
33.81
33.98
33.42
33.56
33.56
-0.36%
639,889
0.69
Dec 04, 2025
34.30
34.65
33.61
33.68
33.68
-2.04%
773,886
0.84
Dec 03, 2025
34.18
34.85
34.11
34.38
34.38
+1.03%
909,761
0.98
Dec 02, 2025
34.04
34.21
33.54
34.03
34.03
+0.59%
866,771
0.93
Dec 01, 2025
33.78
34.30
33.78
33.83
33.83
-0.85%
874,365
0.94
Nov 28, 2025
34.00
34.25
33.90
34.12
34.12
-0.26%
383,362
0.41
Nov 26, 2025
33.50
34.61
33.50
34.21
34.21
+1.09%
1,081,865
1.17
Nov 25, 2025
32.51
34.01
32.44
33.84
33.84
+5.16%
796,964
0.86
Nov 24, 2025
32.35
32.50
31.79
32.18
32.18
-1.41%
1,031,463
1.11
Nov 21, 2025
30.93
32.78
30.73
32.64
32.64
+6.49%
1,182,846
1.28
Nov 20, 2025
30.92
31.39
30.57
30.65
30.65
-0.81%
855,684
0.92
Nov 19, 2025
30.96
31.09
30.60
30.90
30.90
+0.26%
655,908
0.70
Nov 18, 2025
30.53
30.97
30.22
30.82
30.82
+0.46%
710,868
0.75
Nov 17, 2025
31.67
31.71
30.61
30.68
30.68
-3.94%
1,036,123
1.10
Nov 14, 2025
31.94
32.29
31.38
31.94
31.94
+0.44%
619,067
0.66
Nov 13, 2025
32.02
32.62
31.75
31.80
31.80
-1.24%
759,776
0.81
Nov 12, 2025
32.15
32.61
32.06
32.20
32.20
+0.03%
678,734
0.71
Nov 11, 2025
31.69
32.26
31.69
32.19
32.19
+1.45%
556,477
0.58
Nov 10, 2025
31.61
31.94
31.22
31.73
31.73
+0.44%
625,810
0.64
Nov 07, 2025
31.51
31.83
31.28
31.59
31.59
+0.48%
806,729
0.83
Nov 06, 2025
31.65
31.69
31.29
31.44
31.44
-0.54%
831,437
0.85
Nov 05, 2025
31.51
31.92
31.34
31.61
31.61
+0.35%
684,631
0.70
Nov 04, 2025
31.15
31.69
30.89
31.50
31.50
+0.99%
830,441
0.85
Nov 03, 2025
31.48
31.61
30.98
31.19
31.19
-2.07%
1,292,227
1.32
Rows: