Tri Pointe Homes Inc. (TPH)
NYSE: TPH
· Real-Time Price · USD
33.73
0.60 (1.81%)
At close: Sep 26, 2025, 3:59 PM
34.10
1.10%
After-hours: Sep 26, 2025, 06:26 PM EDT
TPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.27 | 33.95 | 33.23 | 33.73 | 33.73 | 1.81% | 797,364 |
| Sep 25, 2025 | 33.58 | 34.08 | 33.13 | 33.13 | 33.13 | -1.75% | 876,029 |
| Sep 24, 2025 | 33.22 | 34.13 | 33.01 | 33.72 | 33.72 | 0.69% | 1,015,934 |
| Sep 23, 2025 | 33.60 | 33.84 | 33.27 | 33.49 | 33.49 | -0.06% | 1,071,227 |
| Sep 22, 2025 | 34.07 | 34.07 | 33.44 | 33.51 | 33.51 | -1.90% | 1,182,800 |
| Sep 19, 2025 | 34.76 | 35.12 | 34.06 | 34.16 | 34.16 | -2.73% | 4,183,300 |
| Sep 18, 2025 | 35.02 | 35.34 | 34.74 | 35.12 | 35.12 | 0.54% | 818,000 |
| Sep 17, 2025 | 35.15 | 36.40 | 34.53 | 34.93 | 34.93 | 0.06% | 947,113 |
| Sep 16, 2025 | 35.14 | 35.18 | 34.49 | 34.91 | 34.91 | -0.48% | 907,700 |
| Sep 15, 2025 | 35.47 | 35.47 | 34.67 | 35.08 | 35.08 | -0.54% | 830,901 |
| Sep 12, 2025 | 35.77 | 36.15 | 35.27 | 35.27 | 35.27 | -3.00% | 608,200 |
| Sep 11, 2025 | 35.43 | 36.40 | 35.09 | 36.36 | 36.36 | 3.65% | 716,146 |
| Sep 10, 2025 | 35.54 | 35.66 | 34.98 | 35.08 | 35.08 | -1.16% | 846,400 |
| Sep 9, 2025 | 36.83 | 36.83 | 35.37 | 35.49 | 35.49 | -3.82% | 931,447 |
| Sep 8, 2025 | 36.93 | 37.07 | 36.37 | 36.90 | 36.90 | -0.65% | 721,714 |
| Sep 5, 2025 | 36.98 | 37.52 | 36.63 | 37.14 | 37.14 | 2.29% | 769,811 |
| Sep 4, 2025 | 35.69 | 36.45 | 35.31 | 36.31 | 36.31 | 2.86% | 880,720 |
| Sep 3, 2025 | 34.76 | 35.64 | 34.69 | 35.30 | 35.30 | 1.06% | 1,083,721 |
| Sep 2, 2025 | 34.72 | 35.27 | 34.67 | 34.93 | 34.93 | -1.13% | 672,700 |
| Aug 29, 2025 | 35.34 | 35.51 | 35.01 | 35.33 | 35.33 | 0.06% | 591,629 |