Tri Pointe Homes Inc. (TPH)
NYSE: TPH
· Real-Time Price · USD
37.16
0.85 (2.34%)
At close: Sep 05, 2025, 3:59 PM
37.35
0.51%
After-hours: Sep 05, 2025, 07:11 PM EDT
TPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.98 | 37.52 | 36.63 | 37.14 | 37.14 | 2.29% | 738,192 |
| 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 |
| Aug 28, 2025 | 35.55 | 35.55 | 34.76 | 35.31 | 35.31 | -0.06% | 935,300 |
| Aug 27, 2025 | 35.03 | 35.38 | 34.90 | 35.33 | 35.33 | 0.71% | 633,600 |
| Aug 26, 2025 | 35.54 | 35.81 | 35.02 | 35.08 | 35.08 | -1.60% | 1,242,100 |
| Aug 25, 2025 | 35.80 | 35.94 | 35.48 | 35.65 | 35.65 | -1.38% | 926,030 |
| Aug 22, 2025 | 34.71 | 36.50 | 34.36 | 36.15 | 36.15 | 5.49% | 1,536,846 |
| Aug 21, 2025 | 34.05 | 34.40 | 33.67 | 34.27 | 34.27 | -0.09% | 953,200 |
| Aug 20, 2025 | 35.02 | 35.10 | 34.18 | 34.30 | 34.30 | -2.06% | 1,116,643 |
| Aug 19, 2025 | 35.10 | 35.45 | 34.86 | 35.02 | 35.02 | 1.04% | 753,401 |
| Aug 18, 2025 | 34.92 | 35.16 | 34.63 | 34.66 | 34.66 | -0.72% | 629,800 |
| Aug 15, 2025 | 35.66 | 35.75 | 34.67 | 34.91 | 34.91 | -0.51% | 897,200 |
| Aug 14, 2025 | 34.56 | 35.14 | 34.42 | 35.09 | 35.09 | -1.52% | 1,215,900 |
| Aug 13, 2025 | 34.36 | 35.97 | 34.33 | 35.63 | 35.63 | 4.43% | 1,255,550 |
| Aug 12, 2025 | 33.29 | 34.24 | 32.80 | 34.12 | 34.12 | 3.96% | 1,115,828 |
| Aug 11, 2025 | 33.06 | 33.41 | 32.41 | 32.82 | 32.82 | -0.55% | 976,143 |
| Aug 8, 2025 | 32.81 | 33.17 | 32.51 | 33.00 | 33.00 | 0.64% | 985,910 |