Tri Pointe Homes Inc.
37.12
0.90 (2.48%)
At close: Jan 15, 2025, 11:50 AM

TPH Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 36.17 36.47 35.39 36.22 1.06 3.01% 957,478
Jan 13, 2025 34.14 35.21 34.00 35.16 0.88 2.57% 895,187
Jan 10, 2025 34.87 35.30 34.22 34.28 -1.09 -3.08% 687,300
Jan 8, 2025 34.82 35.50 34.45 35.37 0.27 0.77% 623,073
Jan 7, 2025 35.47 35.74 34.92 35.10 -0.42 -1.18% 687,600
Jan 6, 2025 36.14 36.63 35.42 35.52 -0.47 -1.31% 686,300
Jan 3, 2025 36.08 36.27 35.70 35.99 0.10 0.28% 608,500
Jan 2, 2025 36.74 36.96 35.72 35.89 -0.37 -1.02% 692,422
Dec 31, 2024 36.54 36.74 36.04 36.26 -0.02 -0.06% 724,445
Dec 30, 2024 36.16 36.59 35.52 36.28 0.08 0.22% 663,300
Dec 27, 2024 36.63 36.90 36.08 36.20 -0.71 -1.92% 519,011
Dec 26, 2024 36.77 37.09 36.65 36.91 -0.25 -0.67% 574,830
Dec 24, 2024 36.75 37.18 36.62 37.16 0.19 0.51% 259,000
Dec 23, 2024 36.85 37.15 36.57 36.97 -0.06 -0.16% 860,600
Dec 20, 2024 36.44 37.33 36.44 37.03 0.43 1.17% 5,815,600
Dec 19, 2024 36.71 37.05 36.06 36.60 -0.21 -0.57% 1,603,600
Dec 18, 2024 38.34 38.62 36.61 36.81 -1.37 -3.59% 1,102,907
Dec 17, 2024 38.84 39.31 38.11 38.18 -0.89 -2.28% 721,148
Dec 16, 2024 39.12 39.53 38.97 39.07 0.04 0.10% 916,550
Dec 13, 2024 39.74 39.98 38.90 39.03 -1.05 -2.62% 599,938
Dec 12, 2024 40.48 40.51 39.97 40.08 -0.41 -1.01% 864,402
Dec 11, 2024 41.70 41.79 40.29 40.49 -0.70 -1.70% 849,700
Dec 10, 2024 41.21 41.80 40.85 41.19 -0.79 -1.88% 682,113
Dec 9, 2024 42.01 42.22 41.80 41.98 0.49 1.18% 1,153,522
Dec 6, 2024 42.20 42.20 41.25 41.49 -0.03 -0.07% 620,100
Dec 5, 2024 42.36 42.43 41.48 41.52 -0.70 -1.66% 591,307
Dec 4, 2024 43.00 43.00 42.15 42.22 -1.10 -2.54% 662,500
Dec 3, 2024 43.75 44.00 43.03 43.32 -0.19 -0.44% 512,700
Dec 2, 2024 43.31 43.88 42.91 43.51 -0.02 -0.05% 638,019
Nov 29, 2024 44.19 44.46 43.31 43.53 -0.09 -0.21% 332,100
Nov 27, 2024 44.25 44.52 43.55 43.62 -0.02 -0.05% 535,700
Nov 26, 2024 44.12 44.42 43.51 43.64 -0.98 -2.20% 711,720
Nov 25, 2024 43.22 45.28 43.10 44.62 2.00 4.69% 1,124,000
Nov 22, 2024 42.40 42.81 42.32 42.62 0.65 1.55% 572,328
Nov 21, 2024 41.89 42.39 41.77 41.97 0.25 0.60% 528,500
Nov 20, 2024 41.49 41.80 41.16 41.72 0.02 0.05% 463,948
Nov 19, 2024 41.39 41.83 40.89 41.70 0.14 0.34% 461,200
Nov 18, 2024 41.62 42.04 41.46 41.56 -0.23 -0.55% 508,000
Nov 15, 2024 42.27 42.27 41.41 41.79 -0.33 -0.78% 487,410
Nov 14, 2024 41.68 42.38 41.60 42.12 0.74 1.79% 663,300
Nov 13, 2024 42.67 42.67 41.26 41.38 -0.45 -1.08% 689,607
Nov 12, 2024 43.01 43.28 41.78 41.83 -1.38 -3.19% 768,321
Nov 11, 2024 43.09 43.38 42.77 43.21 0.54 1.27% 714,100
Nov 8, 2024 42.09 42.87 42.09 42.67 0.72 1.72% 919,004
Nov 7, 2024 41.82 42.46 41.53 41.95 0.12 0.29% 597,000
Nov 6, 2024 41.30 42.43 40.86 41.83 0.03 0.07% 1,073,205
Nov 5, 2024 40.59 41.80 40.42 41.80 0.90 2.20% 595,400
Nov 4, 2024 40.62 41.76 40.46 40.90 0.40 0.99% 662,725
Nov 1, 2024 40.88 41.42 40.42 40.50 0.07 0.17% 768,400
Oct 31, 2024 40.19 40.79 40.13 40.43 -0.08 -0.20% 919,100

Create Price Alert on TPH

Your price alert will notify you when the stock price is above 37.12.

Add to Watchlist