Tri Pointe Homes Inc (TPH)

Overview News Price History Option Chain Financials Discussions Forecast

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 December 31, 1969, is $0.00.

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 -100.00% to $0.00 now.
The 52-week high stock price for TPH is $46.99, representing a increase from the current share price, occurred on April 21, 2026.
The 52-week low stock price for TPH is $28.72, indicating a decrease from the current share price, occurred on June 02, 2025.
The closing price of Tri Pointe Homes Inc (TPH) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 31, 1969	$0.00	$0.00	$0.00	0.00	-100.00%
May 13, 2026	$46.99	$46.95	$0.04	10,764,262.0	-0.04%
May 12, 2026	$46.98	$46.97	$0.010	1,559,030.0	+0.02%
May 11, 2026	$46.99	$46.96	$0.03	1,884,633.0	+0.02%
May 08, 2026	$46.97	$46.95	$0.02	1,073,912.0	+0.00%
May 07, 2026	$46.97	$46.94	$0.025	2,307,072.0	+0.00%
May 06, 2026	$46.97	$46.93	$0.04	2,036,153.0	+0.26%
May 05, 2026	$46.88	$46.83	$0.05	1,475,924.0	+0.04%
May 04, 2026	$46.88	$46.81	$0.075	1,741,515.0	-0.11%
May 01, 2026	$46.90	$46.85	$0.045	1,676,126.0	-0.06%
Apr 30, 2026	$46.91	$46.87	$0.04	1,679,692.0	+0.15%

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 2026

Month	High	Low	High - Low	Volume	% Change
Dec, 1969	$0.00	$0.00	$0.00	0.00	-100.00%
May, 2026	$46.99	$46.81	$0.18	24,518,627.0	+0.13%
Apr, 2026	$46.99	$46.55	$0.44	44,652,210.0	+0.34%
Mar, 2026	$46.76	$46.22	$0.54	70,456,896.0	+0.93%
Feb, 2026	$46.62	$32.80	$13.81	73,277,463.0	+38.83%
Jan, 2026	$36.04	$30.51	$5.53	15,947,499.0	+5.97%

Tri Pointe Homes Inc Stock (TPH) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$34.85	$31.45	$3.40	18,737,592.0	-6.89%
Nov, 2025	$34.61	$30.22	$4.39	15,392,326.0	+7.13%
Oct, 2025	$34.96	$30.68	$4.28	21,468,212.0	-6.24%
Sep, 2025	$37.52	$33.01	$4.51	21,028,089.0	-3.85%
Aug, 2025	$36.50	$31.07	$5.43	21,586,066.0	+14.71%
Jul, 2025	$35.89	$30.26	$5.63	26,230,976.0	-3.60%
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%