31.15
price down icon2.01%   -0.64
after-market After Hours: 31.15
loading

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 March 13, 2025, is $31.15.
  • 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 428.84% to $31.15 now.
  • The 52-week high stock price for TPH is $47.78, representing a 53.39% increase from the current share price, occurred on July 26, 2024.
  • The 52-week low stock price for TPH is $30.25, indicating a -2.89% decrease from the current share price, occurred on February 20, 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:
Date High Low High - Low Volume % Change
Mar 13, 2025 $32.12 $30.94 $1.18 899,400.0 -2.01%
Mar 12, 2025 $32.71 $31.54 $1.17 1,156,815.0 -1.88%
Mar 11, 2025 $32.85 $32.23 $0.62 870,306.0 -0.12%
Mar 10, 2025 $33.48 $32.34 $1.14 1,126,718.0 -0.89%
Mar 07, 2025 $33.09 $32.38 $0.715 995,528.0 -0.33%
Mar 06, 2025 $33.18 $32.28 $0.895 1,042,450.0 +3.17%
Mar 05, 2025 $31.90 $31.08 $0.82 1,013,922.0 +2.15%
Mar 04, 2025 $31.39 $31.06 $0.33 716,761.0 +0.65%
Mar 03, 2025 $31.98 $30.80 $1.18 1,141,567.0 -2.21%
Feb 28, 2025 $31.72 $31.13 $0.59 1,335,179.0 +1.44%
Feb 27, 2025 $31.95 $31.18 $0.775 974,845.0 -1.33%
Feb 26, 2025 $32.79 $31.40 $1.39 1,195,561.0 -2.89%
Feb 25, 2025 $32.89 $31.47 $1.42 1,598,232.0 +3.56%
Feb 24, 2025 $31.68 $30.75 $0.93 1,808,129.0 +2.14%
Feb 21, 2025 $31.63 $30.45 $1.18 1,259,309.0 -1.54%
Feb 20, 2025 $31.57 $30.25 $1.32 1,582,304.0 +1.23%
Feb 19, 2025 $31.67 $30.67 $1.00 1,683,377.0 -4.31%
Feb 18, 2025 $35.17 $32.17 $3.00 1,631,607.0 -10.88%
Feb 14, 2025 $36.92 $35.96 $0.96 555,494.0 +0.67%
Feb 13, 2025 $36.12 $35.46 $0.66 438,058.0 +1.30%
Feb 12, 2025 $35.60 $34.76 $0.84 640,751.0 -1.20%
Feb 11, 2025 $36.23 $35.53 $0.705 530,261.0 +0.73%

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
Mar, 2025 $33.48 $30.80 $2.68 9,862,867.0 -1.61%
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%
residential_construction KBH
$59.89
price down icon 2.48%
residential_construction IBP
$168.63
price down icon 1.58%
residential_construction SKY
$92.05
price down icon 2.14%
residential_construction MTH
$69.41
price down icon 3.81%
$58.09
price down icon 2.34%
residential_construction TOL
$103.02
price down icon 3.37%
Cap:     |  Volume (24h):