Get the Stockscreener App
31.59
0.44%
-0.14
Tri Pointe Homes Inc Stock (TPH) Price History
The historical daily chart and data for Tri Pointe Homes Inc stock (TPH), show that the latest closing stock price as of July 25, 2025, is $31.59.
- Tri Pointe Homes Inc all-time high stock price is $47.78, occurred on July 26, 2024.
- The lowest Tri Pointe Homes Inc stock price recorded was $5.8902 on March 19, 2020. Since then, Tri Pointe Homes Inc's stock price has risen over 436.31% to $31.59 now.
- The 52-week high stock price for TPH is $47.07, representing a 49.00% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for TPH is $27.90, indicating a -11.68% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Tri Pointe Homes Inc (TPH) stock in the beginning of 2024 was $27.00. The stock closed the year at $18.59, a loss of over -31.15% for the year.
The table below shows more information about TPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $32.00 | $31.19 | $0.81 | 1,481,963.0 | -0.44% |
| Jul 24, 2025 | $35.89 | $31.65 | $4.24 | 1,798,994.0 | -9.83% |
| Jul 23, 2025 | $35.21 | $34.90 | $0.31 | 659,030.0 | -0.28% |
| Jul 22, 2025 | $35.63 | $33.66 | $1.98 | 1,167,277.0 | +7.23% |
| Jul 21, 2025 | $33.50 | $32.82 | $0.68 | 1,127,384.0 | -0.24% |
| Jul 18, 2025 | $33.53 | $32.70 | $0.83 | 1,217,883.0 | -0.93% |
| Jul 17, 2025 | $33.50 | $33.03 | $0.47 | 1,191,985.0 | +0.70% |
| Jul 16, 2025 | $33.37 | $32.32 | $1.05 | 1,254,874.0 | +0.95% |
| Jul 15, 2025 | $34.55 | $32.64 | $1.91 | 1,756,668.0 | -4.01% |
| Jul 14, 2025 | $34.21 | $33.48 | $0.73 | 944,558.0 | +0.12% |
| Jul 11, 2025 | $34.34 | $33.69 | $0.65 | 787,679.0 | -0.99% |
| Jul 10, 2025 | $35.06 | $34.00 | $1.06 | 875,953.0 | +0.82% |
| Jul 09, 2025 | $34.36 | $32.93 | $1.43 | 1,146,899.0 | +4.79% |
| Jul 08, 2025 | $33.09 | $32.17 | $0.92 | 687,829.0 | +0.31% |
| Jul 07, 2025 | $33.09 | $32.22 | $0.87 | 861,833.0 | -1.49% |
| Jul 03, 2025 | $33.80 | $32.81 | $0.9855 | 505,618.0 | -1.93% |
| Jul 02, 2025 | $33.97 | $33.33 | $0.64 | 994,953.0 | +0.45% |
| Jul 01, 2025 | $34.33 | $31.59 | $2.74 | 1,370,266.0 | +4.79% |
| Jun 30, 2025 | $32.19 | $31.54 | $0.65 | 1,252,213.0 | -0.03% |
| Jun 27, 2025 | $32.45 | $31.44 | $1.00 | 2,293,635.0 | +1.56% |
Tri Pointe Homes Inc Stock (TPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tri Pointe Homes Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tri Pointe Homes Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tri Pointe Homes Inc Stock (TPH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $35.89 | $31.19 | $4.70 | 21,313,609.0 | -1.13% |
| Jun, 2025 | $32.45 | $28.72 | $3.73 | 19,421,649.0 | +8.38% |
| May, 2025 | $33.43 | $29.30 | $4.13 | 21,685,587.0 | -4.13% |
| Apr, 2025 | $32.49 | $27.90 | $4.59 | 23,910,070.0 | -3.67% |
| Mar, 2025 | $33.48 | $30.80 | $2.68 | 21,228,177.0 | +0.82% |
| Feb, 2025 | $37.06 | $30.25 | $6.81 | 19,283,812.0 | -14.11% |
| Jan, 2025 | $38.96 | $34.00 | $4.96 | 12,561,451.0 | +1.65% |
Tri Pointe Homes Inc Stock (TPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.00 | $35.52 | $8.48 | 18,066,336.0 | -16.66% |
| Nov, 2024 | $45.28 | $40.42 | $4.86 | 12,137,384.0 | +7.67% |
| Oct, 2024 | $46.91 | $38.66 | $8.25 | 15,232,769.0 | -10.77% |
| Sep, 2024 | $46.30 | $40.82 | $5.48 | 14,265,092.0 | +1.96% |
| Aug, 2024 | $46.56 | $39.56 | $7.00 | 16,561,577.0 | -1.79% |
| Jul, 2024 | $47.78 | $35.86 | $11.92 | 20,682,667.0 | +21.48% |
| Jun, 2024 | $39.81 | $36.37 | $3.44 | 14,970,048.0 | -3.82% |
| May, 2024 | $40.98 | $36.86 | $4.12 | 14,011,576.0 | +5.10% |
| Apr, 2024 | $38.98 | $34.50 | $4.48 | 20,039,069.0 | -4.68% |
| Mar, 2024 | $39.08 | $33.24 | $5.84 | 35,390,245.0 | +9.27% |
| Feb, 2024 | $36.43 | $33.41 | $3.02 | 16,049,005.0 | +2.46% |
| Jan, 2024 | $36.37 | $33.35 | $3.02 | 14,365,080.0 | -2.46% |
Tri Pointe Homes Inc Stock (TPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.28 | $29.15 | $7.13 | 18,440,370.0 | +21.32% |
| Nov, 2023 | $30.44 | $24.74 | $5.70 | 16,590,992.0 | +16.44% |
| Oct, 2023 | $27.95 | $24.18 | $3.77 | 17,463,855.0 | -8.37% |
| Sep, 2023 | $31.69 | $27.02 | $4.67 | 15,394,483.0 | -12.06% |
| Aug, 2023 | $32.78 | $28.57 | $4.21 | 18,073,822.0 | -2.45% |
| Jul, 2023 | $34.04 | $29.84 | $4.20 | 21,470,087.0 | -2.98% |
| Jun, 2023 | $33.56 | $29.44 | $4.12 | 24,131,735.0 | +12.50% |
| May, 2023 | $31.00 | $27.76 | $3.24 | 26,505,082.0 | +1.85% |
| Apr, 2023 | $28.71 | $24.42 | $4.29 | 19,856,190.0 | +13.27% |
| Mar, 2023 | $25.34 | $23.00 | $2.34 | 27,690,899.0 | +6.21% |
| Feb, 2023 | $25.70 | $21.81 | $3.89 | 16,201,667.0 | +7.92% |
| Jan, 2023 | $22.13 | $18.62 | $3.50 | 13,992,485.0 | +18.83% |
0.81%
1.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):