Tri Pointe Homes Inc.

32.46
0.25 (0.78%)
At close: Apr 02, 2025, 3:59 PM
31.81
-2.00%
After-hours: Apr 02, 2025, 07:56 PM EDT

Tri Pointe Homes Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 31.97 32.31 31.64 32.21 0.29 0.91% 1,156,294
Mar 31, 2025 31.76 32.08 31.20 31.92 0.07 0.22% 779,348
Mar 28, 2025 32.82 32.82 31.62 31.85 -0.79 -2.42% 890,500
Mar 27, 2025 32.64 32.96 32.46 32.64 -0.07 -0.21% 685,235
Mar 26, 2025 32.52 32.92 32.25 32.71 0.44 1.36% 836,422
Mar 25, 2025 31.97 32.94 31.80 32.27 -0.14 -0.43% 1,070,104
Mar 24, 2025 31.78 32.43 31.61 32.41 1.00 3.18% 1,028,700
Mar 21, 2025 31.22 31.72 31.10 31.41 -0.56 -1.75% 3,404,644
Mar 20, 2025 31.61 32.59 31.61 31.97 0.18 0.57% 882,236
Mar 19, 2025 31.38 31.96 31.06 31.79 0.46 1.47% 964,017
Mar 18, 2025 31.20 31.54 30.99 31.33 0.05 0.16% 900,733
Mar 17, 2025 31.51 31.60 31.09 31.28 -0.26 -0.82% 722,600
Mar 14, 2025 31.52 31.55 31.08 31.54 0.39 1.25% 810,445
Mar 13, 2025 31.85 32.12 30.94 31.15 -0.64 -2.01% 933,116
Mar 12, 2025 32.50 32.71 31.54 31.79 -0.61 -1.88% 1,183,022
Mar 11, 2025 32.62 32.85 32.23 32.40 -0.04 -0.12% 973,600
Mar 10, 2025 32.59 33.48 32.34 32.44 -0.29 -0.89% 1,156,700
Mar 7, 2025 32.94 33.10 32.38 32.73 -0.11 -0.33% 1,086,900
Mar 6, 2025 32.33 33.18 32.28 32.84 1.01 3.17% 1,106,218
Mar 5, 2025 31.17 31.90 31.08 31.83 0.67 2.15% 1,111,921
Mar 4, 2025 30.64 31.52 30.59 31.16 0.20 0.65% 1,427,021
Mar 3, 2025 31.63 31.98 30.80 30.96 -0.70 -2.21% 1,197,206
Feb 28, 2025 31.28 31.72 31.13 31.66 0.45 1.44% 1,436,900
Feb 27, 2025 31.47 31.95 31.18 31.21 -0.42 -1.33% 999,249
Feb 26, 2025 32.43 32.79 31.40 31.63 -0.94 -2.89% 1,222,340
Feb 25, 2025 31.80 32.89 31.47 32.57 1.12 3.56% 1,653,344
Feb 24, 2025 30.95 31.68 30.75 31.45 0.66 2.14% 1,833,300
Feb 21, 2025 31.63 31.63 30.45 30.79 -0.48 -1.54% 1,299,944
Feb 20, 2025 30.72 31.57 30.25 31.27 0.38 1.23% 1,645,400
Feb 19, 2025 31.00 31.67 30.67 30.89 -1.39 -4.31% 1,719,833
Feb 18, 2025 35.17 35.17 32.17 32.28 -3.94 -10.88% 1,636,500
Feb 14, 2025 36.31 36.92 35.96 36.22 0.24 0.67% 586,446
Feb 13, 2025 35.89 36.12 35.46 35.98 0.46 1.30% 478,747
Feb 12, 2025 35.00 35.60 34.76 35.52 -0.43 -1.20% 664,925
Feb 11, 2025 35.53 36.24 35.53 35.95 0.26 0.73% 549,111
Feb 10, 2025 35.62 35.82 35.41 35.69 0.33 0.93% 774,100
Feb 7, 2025 36.46 36.50 35.24 35.36 -1.19 -3.26% 598,700
Feb 6, 2025 36.65 36.95 36.33 36.55 -0.14 -0.38% 904,346
Feb 5, 2025 36.99 37.06 36.46 36.69 0.30 0.82% 647,500
Feb 4, 2025 35.71 36.51 35.62 36.39 0.54 1.51% 668,801
Feb 3, 2025 36.30 36.43 35.49 35.85 -1.01 -2.74% 729,627
Jan 31, 2025 37.53 37.62 36.65 36.86 -1.08 -2.85% 636,200
Jan 30, 2025 37.40 38.28 37.23 37.94 0.94 2.54% 529,800
Jan 29, 2025 37.34 37.69 36.46 37.00 -0.49 -1.31% 555,200
Jan 28, 2025 38.31 38.73 37.45 37.49 -0.99 -2.57% 465,000
Jan 27, 2025 37.43 38.96 37.43 38.48 1.15 3.08% 840,113
Jan 24, 2025 37.45 37.84 37.09 37.33 -0.34 -0.90% 500,300
Jan 23, 2025 37.32 37.98 37.18 37.67 0.14 0.37% 574,325
Jan 22, 2025 36.95 37.58 36.89 37.53 0.31 0.83% 690,307
Jan 21, 2025 37.83 38.12 37.13 37.22 -0.02 -0.05% 942,401