Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
46.37
+0.01 (0.02%)
Mar 6, 2026, 3:48 PM EST - Market open
Tri Pointe Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.37 | 46.40 | 46.36 | 46.39 | - | 0.06% | 2,516,501 |
| Mar 5, 2026 | 46.36 | 46.43 | 46.35 | 46.36 | 46.36 | 0.02% | 5,087,261 |
| Mar 4, 2026 | 46.39 | 46.39 | 46.33 | 46.35 | 46.35 | -0.02% | 2,142,832 |
| Mar 3, 2026 | 46.35 | 46.44 | 46.30 | 46.36 | 46.36 | -0.17% | 3,218,935 |
| Mar 2, 2026 | 46.33 | 46.45 | 46.26 | 46.44 | 46.44 | 0.30% | 3,069,008 |
| Feb 27, 2026 | 46.39 | 46.43 | 46.27 | 46.30 | 46.30 | - | 4,367,359 |
| Feb 26, 2026 | 46.42 | 46.43 | 46.30 | 46.30 | 46.30 | -0.17% | 5,471,974 |
| Feb 25, 2026 | 46.38 | 46.46 | 46.33 | 46.38 | 46.38 | 0.02% | 2,512,436 |
| Feb 24, 2026 | 46.34 | 46.43 | 46.32 | 46.37 | 46.37 | 0.09% | 3,163,116 |
| Feb 23, 2026 | 46.31 | 46.62 | 46.30 | 46.33 | 46.33 | 0.04% | 2,934,959 |
| Feb 20, 2026 | 46.32 | 46.38 | 46.28 | 46.31 | 46.31 | - | 5,973,235 |
| Feb 19, 2026 | 46.34 | 46.45 | 46.27 | 46.31 | 46.31 | -0.06% | 4,204,926 |
| Feb 18, 2026 | 46.30 | 46.36 | 46.28 | 46.34 | 46.34 | 0.09% | 5,514,498 |
| Feb 17, 2026 | 46.32 | 46.37 | 46.23 | 46.30 | 46.30 | -0.15% | 9,414,665 |
| Feb 13, 2026 | 46.33 | 46.47 | 46.25 | 46.37 | 46.37 | 26.80% | 22,310,258 |
| Feb 12, 2026 | 37.09 | 37.86 | 36.50 | 36.57 | 36.57 | -0.92% | 676,914 |
| Feb 11, 2026 | 35.95 | 36.97 | 35.95 | 36.91 | 36.91 | 1.01% | 914,260 |
| Feb 10, 2026 | 35.48 | 36.66 | 35.48 | 36.54 | 36.54 | 4.22% | 585,669 |
| Feb 9, 2026 | 35.45 | 35.64 | 34.99 | 35.06 | 35.06 | -1.13% | 469,843 |
| Feb 6, 2026 | 35.47 | 36.00 | 34.70 | 35.46 | 35.46 | 0.17% | 1,060,408 |
| Feb 5, 2026 | 35.43 | 35.99 | 35.09 | 35.40 | 35.40 | 0.14% | 933,731 |
| Feb 4, 2026 | 34.48 | 35.77 | 34.26 | 35.35 | 35.35 | 4.93% | 900,023 |
| Feb 3, 2026 | 33.33 | 35.67 | 33.33 | 33.69 | 33.69 | 0.36% | 1,530,758 |
| Feb 2, 2026 | 33.31 | 33.88 | 32.81 | 33.57 | 33.57 | 0.66% | 565,016 |
| Jan 30, 2026 | 33.22 | 33.66 | 32.85 | 33.35 | 33.35 | -1.13% | 982,252 |
| Jan 29, 2026 | 33.28 | 33.80 | 33.02 | 33.73 | 33.73 | 1.38% | 731,070 |
| Jan 28, 2026 | 33.29 | 34.17 | 33.19 | 33.27 | 33.27 | - | 682,697 |
| Jan 27, 2026 | 33.59 | 34.07 | 33.25 | 33.27 | 33.27 | -1.68% | 480,894 |
| Jan 26, 2026 | 34.05 | 34.22 | 33.60 | 33.84 | 33.84 | 0.09% | 511,507 |
| Jan 23, 2026 | 34.66 | 34.71 | 33.62 | 33.81 | 33.81 | -2.87% | 565,831 |
| Jan 22, 2026 | 35.70 | 35.98 | 34.53 | 34.81 | 34.81 | -1.78% | 605,132 |
| Jan 21, 2026 | 34.66 | 35.80 | 34.49 | 35.44 | 35.44 | 2.90% | 752,835 |
| Jan 20, 2026 | 34.45 | 35.11 | 34.05 | 34.44 | 34.44 | -2.13% | 735,939 |
| Jan 16, 2026 | 35.21 | 35.91 | 34.87 | 35.19 | 35.19 | -0.87% | 917,858 |
| Jan 15, 2026 | 35.15 | 35.58 | 35.01 | 35.50 | 35.50 | 1.17% | 581,394 |
| Jan 14, 2026 | 35.50 | 35.87 | 34.64 | 35.09 | 35.09 | -1.57% | 619,161 |
| Jan 13, 2026 | 35.59 | 36.00 | 35.30 | 35.65 | 35.65 | 0.11% | 699,737 |
| Jan 12, 2026 | 35.23 | 36.04 | 35.00 | 35.61 | 35.61 | 0.54% | 1,102,530 |
| Jan 9, 2026 | 33.11 | 35.55 | 32.99 | 35.42 | 35.42 | 8.68% | 1,714,776 |
| Jan 8, 2026 | 30.61 | 32.68 | 30.51 | 32.59 | 32.59 | 5.64% | 1,309,528 |
| Jan 7, 2026 | 32.32 | 32.45 | 30.84 | 30.85 | 30.85 | -2.65% | 1,040,869 |
| Jan 6, 2026 | 31.26 | 31.74 | 30.87 | 31.69 | 31.69 | - | 646,231 |
| Jan 5, 2026 | 31.34 | 32.26 | 31.34 | 31.69 | 31.69 | 0.38% | 716,136 |
| Jan 2, 2026 | 31.44 | 31.74 | 31.05 | 31.57 | 31.57 | 0.32% | 563,731 |
| Dec 31, 2025 | 31.74 | 31.82 | 31.43 | 31.47 | 31.47 | -0.94% | 519,559 |
| Dec 30, 2025 | 31.87 | 31.94 | 31.57 | 31.77 | 31.77 | -0.53% | 495,621 |
| Dec 29, 2025 | 32.28 | 32.28 | 31.77 | 31.94 | 31.94 | -0.81% | 602,884 |
| Dec 26, 2025 | 31.94 | 32.23 | 31.82 | 32.20 | 32.20 | 0.59% | 410,647 |
| Dec 24, 2025 | 31.67 | 32.07 | 31.62 | 32.01 | 32.01 | 0.95% | 259,860 |
| Dec 23, 2025 | 31.67 | 31.85 | 31.46 | 31.71 | 31.71 | -0.63% | 593,923 |
| Dec 22, 2025 | 31.99 | 32.22 | 31.84 | 31.91 | 31.91 | -0.53% | 661,402 |
| Dec 19, 2025 | 32.59 | 32.59 | 31.98 | 32.08 | 32.08 | -2.73% | 2,843,574 |
| Dec 18, 2025 | 33.45 | 33.53 | 32.96 | 32.98 | 32.98 | 0.46% | 510,472 |
| Dec 17, 2025 | 32.43 | 33.25 | 32.25 | 32.83 | 32.83 | -0.24% | 1,331,030 |
| Dec 16, 2025 | 33.84 | 33.93 | 32.73 | 32.91 | 32.91 | -2.34% | 1,021,674 |
| Dec 15, 2025 | 33.95 | 33.99 | 33.32 | 33.70 | 33.70 | -0.12% | 1,305,957 |
| Dec 12, 2025 | 34.17 | 34.19 | 33.42 | 33.74 | 33.74 | -0.62% | 794,412 |
| Dec 11, 2025 | 34.12 | 34.50 | 33.82 | 33.95 | 33.95 | 0.77% | 738,872 |
| Dec 10, 2025 | 32.74 | 33.80 | 32.52 | 33.69 | 33.69 | 3.03% | 956,078 |
| Dec 9, 2025 | 32.46 | 32.99 | 32.30 | 32.70 | 32.70 | -1.03% | 826,990 |
| Dec 8, 2025 | 33.72 | 33.72 | 32.98 | 33.04 | 33.04 | -1.55% | 791,176 |
| Dec 5, 2025 | 33.81 | 33.98 | 33.42 | 33.56 | 33.56 | -0.36% | 639,889 |
| Dec 4, 2025 | 34.30 | 34.65 | 33.61 | 33.68 | 33.68 | -2.04% | 773,876 |
| Dec 3, 2025 | 34.18 | 34.85 | 34.11 | 34.38 | 34.38 | 1.03% | 660,270 |
| Dec 2, 2025 | 34.04 | 34.21 | 33.54 | 34.03 | 34.03 | 0.59% | 866,771 |
| Dec 1, 2025 | 33.78 | 34.30 | 33.78 | 33.83 | 33.83 | -0.85% | 874,365 |
| Nov 28, 2025 | 34.00 | 34.25 | 33.90 | 34.12 | 34.12 | -0.26% | 383,362 |
| Nov 26, 2025 | 33.50 | 34.61 | 33.50 | 34.21 | 34.21 | 1.09% | 1,081,865 |
| Nov 25, 2025 | 32.51 | 34.01 | 32.44 | 33.84 | 33.84 | 5.16% | 796,964 |
| Nov 24, 2025 | 32.35 | 32.50 | 31.79 | 32.18 | 32.18 | -1.41% | 1,031,463 |
| Nov 21, 2025 | 30.93 | 32.78 | 30.73 | 32.64 | 32.64 | 6.49% | 1,182,846 |
| Nov 20, 2025 | 30.92 | 31.39 | 30.57 | 30.65 | 30.65 | -0.81% | 855,684 |
| Nov 19, 2025 | 30.96 | 31.09 | 30.60 | 30.90 | 30.90 | 0.26% | 655,908 |
| Nov 18, 2025 | 30.53 | 30.97 | 30.22 | 30.82 | 30.82 | 0.46% | 710,868 |
| Nov 17, 2025 | 31.67 | 31.71 | 30.61 | 30.68 | 30.68 | -3.94% | 1,036,123 |
| Nov 14, 2025 | 31.94 | 32.29 | 31.38 | 31.94 | 31.94 | 0.44% | 619,067 |
| Nov 13, 2025 | 32.02 | 32.62 | 31.75 | 31.80 | 31.80 | -1.24% | 759,776 |
| Nov 12, 2025 | 32.15 | 32.61 | 32.06 | 32.20 | 32.20 | 0.03% | 678,734 |
| Nov 11, 2025 | 31.69 | 32.26 | 31.69 | 32.19 | 32.19 | 1.45% | 556,477 |
| Nov 10, 2025 | 31.61 | 31.94 | 31.22 | 31.73 | 31.73 | 0.44% | 625,810 |
| Nov 7, 2025 | 31.51 | 31.83 | 31.28 | 31.59 | 31.59 | 0.48% | 806,729 |
| Nov 6, 2025 | 31.65 | 31.69 | 31.29 | 31.44 | 31.44 | -0.54% | 831,437 |
| Nov 5, 2025 | 31.51 | 31.92 | 31.34 | 31.61 | 31.61 | 0.35% | 684,631 |
| Nov 4, 2025 | 31.15 | 31.69 | 30.89 | 31.50 | 31.50 | 0.99% | 830,441 |
| Nov 3, 2025 | 31.48 | 31.61 | 30.98 | 31.19 | 31.19 | -2.07% | 1,292,227 |
| Oct 31, 2025 | 31.67 | 32.02 | 31.50 | 31.85 | 31.85 | -0.28% | 1,132,038 |
| Oct 30, 2025 | 31.57 | 32.43 | 31.51 | 31.94 | 31.94 | 0.28% | 1,856,324 |
| Oct 29, 2025 | 32.07 | 32.58 | 31.51 | 31.85 | 31.85 | -2.06% | 1,532,727 |
| Oct 28, 2025 | 31.43 | 32.75 | 31.00 | 32.52 | 32.52 | 0.49% | 1,001,721 |
| Oct 27, 2025 | 32.93 | 33.33 | 32.35 | 32.36 | 32.36 | -2.32% | 1,183,137 |
| Oct 24, 2025 | 33.69 | 34.05 | 33.08 | 33.13 | 33.13 | -1.16% | 1,644,682 |
| Oct 23, 2025 | 33.55 | 33.57 | 32.03 | 33.52 | 33.52 | 2.04% | 929,750 |
| Oct 22, 2025 | 32.75 | 33.17 | 32.37 | 32.85 | 32.85 | -0.48% | 1,082,390 |
| Oct 21, 2025 | 32.03 | 33.43 | 31.75 | 33.01 | 33.01 | 1.38% | 1,034,011 |
| Oct 20, 2025 | 32.14 | 32.63 | 31.92 | 32.56 | 32.56 | 1.88% | 836,745 |
| Oct 17, 2025 | 31.61 | 32.26 | 31.61 | 31.96 | 31.96 | 0.22% | 689,966 |
| Oct 16, 2025 | 32.21 | 32.27 | 31.47 | 31.89 | 31.89 | -0.72% | 634,379 |
| Oct 15, 2025 | 32.03 | 32.57 | 31.87 | 32.12 | 32.12 | 0.28% | 686,131 |
| Oct 14, 2025 | 30.68 | 32.13 | 30.68 | 32.03 | 32.03 | 3.66% | 674,490 |
| Oct 13, 2025 | 31.26 | 31.35 | 30.73 | 30.90 | 30.90 | -0.39% | 719,698 |