35.36
price down icon3.26%   -1.19
after-market After Hours: 35.36
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 February 07, 2025, is $35.36.
  • 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 500.32% to $35.36 now.
  • The 52-week high stock price for TPH is $47.78, representing a 35.12% increase from the current share price, occurred on July 26, 2024.
  • The 52-week low stock price for TPH is $33.24, indicating a -5.98% decrease from the current share price, occurred on March 14, 2024.
  • 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
Feb 07, 2025 $36.50 $35.24 $1.26 407,010.0 -3.26%
Feb 06, 2025 $36.95 $36.33 $0.62 871,146.0 -0.38%
Feb 05, 2025 $37.06 $36.46 $0.60 633,717.0 +0.82%
Feb 04, 2025 $36.51 $35.62 $0.895 621,428.0 +1.51%
Feb 03, 2025 $36.43 $35.49 $0.94 698,684.0 -2.74%
Jan 31, 2025 $37.62 $36.65 $0.97 606,096.0 -2.85%
Jan 30, 2025 $38.28 $37.23 $1.05 514,162.0 +2.54%
Jan 29, 2025 $37.69 $36.46 $1.23 543,044.0 -1.31%
Jan 28, 2025 $38.73 $37.45 $1.28 448,183.0 -2.57%
Jan 27, 2025 $38.96 $37.43 $1.53 789,796.0 +3.08%
Jan 24, 2025 $37.84 $37.09 $0.75 483,387.0 -0.90%
Jan 23, 2025 $37.98 $37.18 $0.80 509,528.0 +0.37%
Jan 22, 2025 $37.58 $36.89 $0.6854 632,583.0 +0.83%
Jan 21, 2025 $38.12 $37.13 $0.99 745,016.0 -0.05%
Jan 17, 2025 $38.37 $37.02 $1.35 607,129.0 -0.88%
Jan 16, 2025 $37.70 $36.92 $0.78 500,286.0 +0.37%
Jan 15, 2025 $38.11 $37.10 $1.01 648,017.0 +3.34%
Jan 14, 2025 $36.47 $35.38 $1.09 859,585.0 +3.01%
Jan 13, 2025 $35.21 $34.00 $1.21 869,210.0 +2.57%
Jan 10, 2025 $35.30 $34.22 $1.08 667,811.0 -3.08%
Jan 08, 2025 $35.50 $34.45 $1.05 595,293.0 +0.77%

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
Feb, 2025 $37.06 $35.24 $1.82 3,638,995.0 -4.07%
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
$63.45
price down icon 4.47%
residential_construction SKY
$103.82
price down icon 1.90%
residential_construction IBP
$181.69
price down icon 5.03%
residential_construction MTH
$73.76
price down icon 3.68%
$61.62
price down icon 4.71%
residential_construction TOL
$124.35
price down icon 6.54%
Cap:     |  Volume (24h):