Get the Stockscreener App
36.15
5.49%
1.88
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 August 22, 2025, is $36.15.
- 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 513.73% to $36.15 now.
- The 52-week high stock price for TPH is $46.91, representing a 29.76% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for TPH is $27.90, indicating a -22.82% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $36.50 | $34.36 | $2.14 | 1,532,358.0 | +5.49% |
| Aug 21, 2025 | $34.40 | $33.67 | $0.72 | 922,062.0 | -0.09% |
| Aug 20, 2025 | $35.10 | $34.18 | $0.92 | 1,116,556.0 | -2.06% |
| Aug 19, 2025 | $35.45 | $34.86 | $0.5826 | 753,401.0 | +1.04% |
| Aug 18, 2025 | $35.16 | $34.63 | $0.53 | 629,761.0 | -0.72% |
| Aug 15, 2025 | $35.75 | $34.67 | $1.08 | 897,167.0 | -0.51% |
| Aug 14, 2025 | $35.13 | $34.42 | $0.715 | 1,215,892.0 | -1.52% |
| Aug 13, 2025 | $35.97 | $34.33 | $1.64 | 1,255,478.0 | +4.43% |
| Aug 12, 2025 | $34.24 | $32.80 | $1.44 | 1,035,038.0 | +3.96% |
| Aug 11, 2025 | $33.41 | $32.41 | $1.00 | 976,143.0 | -0.55% |
| Aug 08, 2025 | $33.17 | $32.51 | $0.66 | 985,899.0 | +0.64% |
| Aug 07, 2025 | $33.75 | $32.69 | $1.06 | 995,507.0 | -0.79% |
| Aug 06, 2025 | $33.63 | $33.05 | $0.58 | 965,815.0 | -0.99% |
| Aug 05, 2025 | $33.83 | $32.61 | $1.22 | 1,178,336.0 | +2.05% |
| Aug 04, 2025 | $32.77 | $31.96 | $0.815 | 894,673.0 | +2.19% |
| Aug 01, 2025 | $32.22 | $31.07 | $1.15 | 2,129,153.0 | +3.93% |
| Jul 31, 2025 | $30.99 | $30.26 | $0.73 | 1,515,423.0 | -0.29% |
| Jul 30, 2025 | $31.92 | $30.70 | $1.23 | 1,552,996.0 | -1.25% |
| Jul 29, 2025 | $31.91 | $31.27 | $0.64 | 1,409,542.0 | -1.14% |
| Jul 28, 2025 | $32.05 | $30.84 | $1.21 | 1,921,369.0 | +0.16% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $36.50 | $31.07 | $5.43 | 19,015,597.0 | +17.37% |
| 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% |
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% |
6.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):