Tri Pointe Homes (TPH)
NYSE:TPH
Want to see TPH full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
46.97
46.99
46.95
46.95
46.95
0.00%
0
0.00
May 18, 2026
46.97
46.99
46.95
46.95
46.95
0.00%
0
0.00
May 15, 2026
46.97
46.99
46.95
46.95
46.95
0.00%
0
0.00
May 14, 2026
46.97
46.99
46.95
46.95
46.95
0.00%
0
0.00
May 13, 2026
46.97
46.99
46.95
46.95
46.95
-0.04%
10,709,390
3.44
May 12, 2026
46.98
46.98
46.97
46.97
46.97
+0.02%
1,572,975
0.51
May 11, 2026
46.97
46.99
46.96
46.96
46.96
+0.02%
1,884,633
0.61
May 08, 2026
46.96
46.97
46.95
46.95
46.95
0.00%
1,075,386
0.35
May 07, 2026
46.96
46.97
46.94
46.95
46.95
0.00%
2,332,538
0.77
May 06, 2026
46.94
46.97
46.93
46.95
46.95
+0.26%
2,064,948
0.68
May 05, 2026
46.87
46.88
46.83
46.83
46.83
+0.04%
1,476,002
0.49
May 04, 2026
46.87
46.89
46.81
46.81
46.81
-0.11%
1,752,522
0.58
May 01, 2026
46.90
46.90
46.86
46.86
46.86
-0.06%
1,692,035
0.56
Apr 30, 2026
46.88
46.91
46.87
46.89
46.89
+0.15%
1,688,956
0.57
Apr 29, 2026
46.90
46.92
46.81
46.82
46.82
-0.19%
2,418,071
0.82
Apr 28, 2026
46.90
46.94
46.87
46.91
46.91
+0.06%
1,850,140
0.63
Apr 27, 2026
46.89
46.91
46.88
46.88
46.88
-0.04%
1,257,317
0.43
Apr 24, 2026
46.88
46.92
46.88
46.90
46.90
+0.02%
1,193,232
0.41
Apr 23, 2026
46.89
46.90
46.86
46.89
46.89
+0.06%
1,302,389
0.45
Apr 22, 2026
46.91
46.92
46.86
46.86
46.86
-0.09%
1,457,107
0.50
Apr 21, 2026
46.89
46.99
46.85
46.90
46.90
+0.11%
2,824,859
0.99
Apr 20, 2026
46.88
46.90
46.85
46.85
46.85
-0.02%
2,307,227
0.81
Apr 17, 2026
46.90
46.91
46.86
46.86
46.86
+0.21%
2,821,738
1.00
Apr 16, 2026
46.78
46.80
46.76
46.76
46.76
0.00%
1,709,629
0.61
Apr 15, 2026
46.80
46.81
46.76
46.76
46.76
-0.09%
1,978,496
0.72
Apr 14, 2026
46.80
46.84
46.78
46.80
46.80
-0.06%
1,730,776
0.63
Apr 13, 2026
46.82
46.83
46.77
46.83
46.83
+0.02%
1,863,588
0.68
Apr 10, 2026
46.77
46.85
46.76
46.82
46.82
+0.09%
2,085,423
0.77
Apr 09, 2026
46.76
46.83
46.74
46.78
46.78
+0.13%
2,940,442
1.10
Apr 08, 2026
46.75
46.82
46.71
46.72
46.72
+0.02%
3,208,362
1.21
Apr 07, 2026
46.75
46.80
46.67
46.71
46.71
-0.17%
4,260,476
1.64
Apr 06, 2026
46.71
46.80
46.70
46.79
46.79
+0.09%
1,626,769
0.63
Apr 03, 2026
46.68
46.76
46.65
46.75
46.75
0.00%
0
0.00
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
Rows: