Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
46.91
+0.03 (0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
46.90
-0.01 (-0.02%)
After-hours: Apr 28, 2026, 5:54 PM EDT
Tri Pointe Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.90 | 46.94 | 46.87 | 46.91 | 46.91 | 0.06% | 1,848,680 |
| Apr 27, 2026 | 46.89 | 46.91 | 46.88 | 46.88 | 46.88 | -0.04% | 1,257,317 |
| Apr 24, 2026 | 46.88 | 46.92 | 46.88 | 46.90 | 46.90 | 0.02% | 1,179,128 |
| Apr 23, 2026 | 46.89 | 46.90 | 46.86 | 46.89 | 46.89 | 0.06% | 1,297,544 |
| Apr 22, 2026 | 46.91 | 46.92 | 46.86 | 46.86 | 46.86 | -0.09% | 1,450,937 |
| Apr 21, 2026 | 46.89 | 46.99 | 46.85 | 46.90 | 46.90 | 0.11% | 2,824,859 |
| Apr 20, 2026 | 46.88 | 46.90 | 46.85 | 46.85 | 46.85 | -0.02% | 2,307,214 |
| Apr 17, 2026 | 46.90 | 46.91 | 46.86 | 46.86 | 46.86 | 0.21% | 2,820,352 |
| Apr 16, 2026 | 46.78 | 46.80 | 46.76 | 46.76 | 46.76 | - | 1,709,101 |
| Apr 15, 2026 | 46.80 | 46.81 | 46.76 | 46.76 | 46.76 | -0.09% | 1,978,496 |
| Apr 14, 2026 | 46.80 | 46.84 | 46.78 | 46.80 | 46.80 | -0.06% | 1,730,776 |
| Apr 13, 2026 | 46.82 | 46.83 | 46.77 | 46.83 | 46.83 | 0.02% | 1,863,588 |
| Apr 10, 2026 | 46.77 | 46.85 | 46.76 | 46.82 | 46.82 | 0.09% | 2,084,922 |
| Apr 9, 2026 | 46.76 | 46.83 | 46.74 | 46.78 | 46.78 | 0.13% | 2,940,429 |
| Apr 8, 2026 | 46.75 | 46.82 | 46.71 | 46.72 | 46.72 | 0.02% | 3,208,357 |
| Apr 7, 2026 | 46.75 | 46.80 | 46.67 | 46.71 | 46.71 | -0.17% | 4,260,319 |
| Apr 6, 2026 | 46.71 | 46.80 | 46.70 | 46.79 | 46.79 | 0.09% | 1,625,684 |
| Apr 2, 2026 | 46.68 | 46.76 | 46.65 | 46.75 | 46.75 | 0.43% | 2,032,104 |
| Apr 1, 2026 | 46.71 | 46.75 | 46.55 | 46.55 | 46.55 | -0.39% | 2,312,037 |
| Mar 31, 2026 | 46.73 | 46.76 | 46.67 | 46.73 | 46.73 | 0.06% | 3,497,307 |
| Mar 30, 2026 | 46.74 | 46.75 | 46.67 | 46.70 | 46.70 | 0.02% | 4,016,016 |
| Mar 27, 2026 | 46.70 | 46.75 | 46.66 | 46.69 | 46.69 | 0.04% | 2,178,479 |
| Mar 26, 2026 | 46.70 | 46.75 | 46.66 | 46.67 | 46.67 | -0.11% | 2,796,235 |
| Mar 25, 2026 | 46.72 | 46.75 | 46.66 | 46.72 | 46.72 | 0.04% | 2,348,274 |
| Mar 24, 2026 | 46.66 | 46.75 | 46.64 | 46.70 | 46.70 | 0.02% | 2,871,774 |
| Mar 23, 2026 | 46.65 | 46.76 | 46.60 | 46.69 | 46.69 | 0.15% | 3,048,999 |
| Mar 20, 2026 | 46.56 | 46.64 | 46.56 | 46.62 | 46.62 | 0.04% | 3,976,863 |
| Mar 19, 2026 | 46.51 | 46.67 | 46.51 | 46.60 | 46.60 | 0.04% | 2,452,740 |
| Mar 18, 2026 | 46.61 | 46.68 | 46.56 | 46.58 | 46.58 | 0.41% | 4,312,682 |
| Mar 17, 2026 | 46.37 | 46.41 | 46.33 | 46.39 | 46.39 | 0.09% | 2,408,649 |
| Mar 16, 2026 | 46.37 | 46.38 | 46.30 | 46.35 | 46.35 | 0.11% | 2,418,547 |
| Mar 13, 2026 | 46.39 | 46.42 | 46.22 | 46.30 | 46.30 | - | 3,051,046 |
| Mar 12, 2026 | 46.38 | 46.43 | 46.30 | 46.30 | 46.30 | -0.17% | 3,006,772 |
| Mar 11, 2026 | 46.42 | 46.45 | 46.38 | 46.38 | 46.38 | -0.04% | 2,757,722 |
| Mar 10, 2026 | 46.35 | 46.60 | 46.34 | 46.40 | 46.40 | 0.22% | 4,947,482 |
| Mar 9, 2026 | 46.35 | 46.40 | 46.30 | 46.30 | 46.30 | -0.04% | 3,407,002 |
| Mar 6, 2026 | 46.37 | 46.40 | 46.32 | 46.32 | 46.32 | -0.09% | 3,725,917 |
| 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 |