Get the Stockscreener App
46.95
0.26%
0.12
After Hours:
46.96
0.010
+0.02%
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 May 06, 2026, is $46.95.
- 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 697.09% to $46.95 now.
- The 52-week high stock price for TPH is $46.99, representing a 0.09% increase from the current share price, occurred on April 21, 2026.
- The 52-week low stock price for TPH is $28.72, indicating a -38.83% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Apr 29, 2026 | $46.92 | $46.81 | $0.11 | 2,383,753.0 | -0.19% |
| Apr 28, 2026 | $46.94 | $46.87 | $0.07 | 1,849,180.0 | +0.06% |
| Apr 27, 2026 | $46.91 | $46.88 | $0.03 | 1,257,317.0 | -0.04% |
| Apr 24, 2026 | $46.91 | $46.88 | $0.035 | 1,179,512.0 | +0.02% |
| Apr 23, 2026 | $46.90 | $46.86 | $0.04 | 1,302,338.0 | +0.06% |
| Apr 22, 2026 | $46.92 | $46.86 | $0.06 | 1,450,937.0 | -0.09% |
| Apr 21, 2026 | $46.99 | $46.85 | $0.14 | 2,690,447.0 | +0.11% |
| Apr 20, 2026 | $46.90 | $46.85 | $0.05 | 2,307,214.0 | -0.02% |
| Apr 17, 2026 | $46.91 | $46.86 | $0.05 | 2,821,737.0 | +0.21% |
| Apr 16, 2026 | $46.80 | $46.76 | $0.04 | 1,709,611.0 | +0.00% |
| Apr 15, 2026 | $46.81 | $46.76 | $0.055 | 1,978,496.0 | -0.09% |
| Apr 14, 2026 | $46.84 | $46.77 | $0.065 | 1,730,776.0 | -0.06% |
| Apr 13, 2026 | $46.83 | $46.77 | $0.06 | 1,863,486.0 | +0.02% |
| Apr 10, 2026 | $46.85 | $46.76 | $0.09 | 2,084,851.0 | +0.09% |
| Apr 09, 2026 | $46.83 | $46.74 | $0.09 | 2,936,699.0 | +0.13% |
| Apr 08, 2026 | $46.81 | $46.71 | $0.105 | 3,208,362.0 | +0.02% |
| Apr 07, 2026 | $46.80 | $46.67 | $0.13 | 4,259,721.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $46.97 | $46.81 | $0.16 | 8,965,871.0 | +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% |
4.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):