Tri Pointe Homes Inc. (TPH)
30.86
1.29 (4.36%)
At close: Apr 22, 2025, 3:59 PM
31.41
1.78%
Pre-market: Apr 23, 2025, 05:59 AM EDT
Tri Pointe Homes Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 29.96 | 29.96 | 30.94 | 30.94 | 29.71 | 29.71 | 30.93 | 30.93 | n/a | 947,332 |
| Apr 21, 2025 | 29.35 | 29.35 | 29.62 | 29.62 | 28.89 | 28.89 | 29.57 | 29.57 | -4.40% | 1,340,000 |
| Apr 17, 2025 | 29.03 | 29.03 | 29.71 | 29.71 | 29.03 | 29.03 | 29.57 | 29.57 | 0.00% | 1,153,626 |
| Apr 16, 2025 | 29.30 | 29.30 | 29.74 | 29.74 | 28.60 | 28.60 | 29.06 | 29.06 | -1.72% | 795,132 |
| Apr 15, 2025 | 29.27 | 29.27 | 29.80 | 29.80 | 29.06 | 29.06 | 29.30 | 29.30 | 0.83% | 1,126,029 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.