Free Trial

Tri Pointe Homes (TPH) Stock Chart & Stock Price History

→ Revealed: The Unknown Biotech Powering AI in Healthcare (From Behind the Markets) (Ad)
Free TPH Stock Alerts
$39.57
+0.58 (+1.49%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tri Pointe Homes Stock Price Performance

5 Day
Performance
+5.62%
1 Month
Performance
+6.20%
3 Month
Performance
+14.96%
6 Month
Performance
+42.24%
Year-To-Date
Performance
+11.78%
1 Year
Performance
+35.05%
Receive TPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tri Pointe Homes and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
The best inflation-proof investment
The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.
Click here for the full story

TPH Stock Chart for Monday, May, 6, 2024

TPH Chart by TradingView

Tri Pointe Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$38.99$39.57
+1.49%		$39.73$39.02566,348 shs$3.75 billion
05/03/2024$38.12$38.99
+2.28%		$40.13$38.81845,901 shs$3.70 billion
05/02/2024$37.47$38.12
+1.75%		$38.14$37.15696,622 shs$3.62 billion
05/01/2024$36.86$37.47
+1.64%		$38.34$36.91941,559 shs$3.55 billion
04/30/2024$37.75$36.86
-2.36%		$37.82$36.801.12 million shs$3.50 billion
04/29/2024$37.88$37.75
-0.34%		$38.47$37.751.15 million shs$3.58 billion
04/26/2024$36.80$37.87
+2.91%		$38.40$37.09946,940 shs$3.61 billion
04/25/2024$36.17$36.80
+1.74%		$37.41$34.731.53 million shs$3.51 billion
04/24/2024$36.67$36.17
-1.36%		$37.09$36.101.03 million shs$3.45 billion
04/23/2024$35.28$36.67
+3.95%		$36.78$35.30994,227 shs$3.50 billion
04/22/2024$34.93$35.28
+0.99%		$35.60$34.961.11 million shs$3.37 billion
04/19/2024$34.62$34.93
+0.90%		$35.19$34.571.03 million shs$3.33 billion
04/18/2024$34.50$34.62
+0.35%		$35.45$34.611.14 million shs$3.30 billion
04/17/2024$34.98$34.50
-1.37%		$35.41$34.501.10 million shs$3.29 billion
04/16/2024$35.61$34.98
-1.77%		$35.37$34.57954,690 shs$3.34 billion
04/15/2024$36.33$35.61
-1.98%		$36.60$35.591.04 million shs$3.40 billion
04/12/2024$36.47$36.33
-0.38%		$36.60$35.98733,012 shs$3.47 billion
04/11/2024$35.69$36.47
+2.19%		$36.47$35.69755,450 shs$3.48 billion
04/10/2024$37.20$35.69
-4.06%		$35.97$35.40962,276 shs$3.41 billion
04/09/2024$37.11$37.20
+0.24%		$37.54$36.70447,633 shs$3.55 billion
04/08/2024$37.26$37.11
-0.40%		$37.49$37.09676,614 shs$3.54 billion
04/05/2024$36.94$37.26
+0.87%		$37.52$36.88981,164 shs$3.56 billion
04/04/2024$37.46$36.94
-1.37%		$38.09$36.64766,055 shs$3.53 billion
04/03/2024$36.87$37.46
+1.59%		$37.50$36.62680,921 shs$3.57 billion
04/02/2024$38.22$36.87
-3.53%		$37.52$36.461.18 million shs$3.52 billion
04/01/2024$38.66$38.22
-1.14%		$38.98$38.02730,915 shs$3.65 billion
03/29/2024$38.66$38.66$39.08$38.001.23 million shs$3.69 billion
03/28/2024$37.93$38.66
+1.92%		$39.08$38.001.23 million shs$3.69 billion
03/27/2024$36.80$37.93
+3.07%		$37.95$37.131.12 million shs$3.62 billion
03/26/2024$36.59$36.80
+0.57%		$36.96$36.65699,013 shs$3.51 billion
03/25/2024$36.73$36.59
-0.38%		$37.12$36.59492,344 shs$3.49 billion
03/22/2024$36.57$36.73
+0.44%		$36.95$36.49639,869 shs$3.51 billion
03/21/2024$35.86$36.57
+1.98%		$37.08$36.281.28 million shs$3.49 billion
03/20/2024$35.03$35.86
+2.37%		$36.17$34.72901,374 shs$3.42 billion
03/19/2024$34.19$35.03
+2.46%		$35.22$34.091.05 million shs$3.34 billion
03/18/2024$34.22$34.19
-0.09%		$34.66$33.791.65 million shs$3.26 billion
03/15/2024$33.62$34.23
+1.81%		$34.60$33.4913.91 million shs$3.27 billion
03/14/2024$34.99$33.62
-3.92%		$34.86$33.251.76 million shs$3.21 billion
03/13/2024$34.21$34.99
+2.28%		$35.46$34.761.73 million shs$3.34 billion
03/12/2024$34.03$34.21
+0.53%		$34.47$33.64978,065 shs$3.26 billion
Make this ONE trade on Tuesday at 2 p.m. EST! (Ad)

Every time the U.S. Government releases jobs, inflation, GDP and other Economic Reports… Use The JOLTS Loophole to target up to 253%... 327%... Even 383% Overnight Profits!

Discover The Secret Loophole BEFORE Tuesday!
03/11/2024$34.60$34.03
-1.65%		$34.49$33.701.06 million shs$3.25 billion
03/08/2024$34.80$34.60
-0.57%		$35.49$34.511.17 million shs$3.30 billion
03/07/2024$34.47$34.80
+0.96%		$35.34$34.681.34 million shs$3.32 billion
03/06/2024$34.35$34.47
+0.35%		$34.77$34.261.21 million shs$3.29 billion
03/05/2024$35.04$34.35
-1.97%		$35.46$34.201.30 million shs$3.28 billion
03/04/2024$35.64$35.04
-1.68%		$36.14$34.961.11 million shs$3.34 billion
03/01/2024$35.38$35.64
+0.72%		$35.68$34.851.01 million shs$3.40 billion
02/29/2024$34.49$35.38
+2.58%		$35.53$34.861.28 million shs$3.38 billion
02/28/2024$34.78$34.49
-0.83%		$34.98$34.481.24 million shs$3.29 billion
02/27/2024$34.87$34.78
-0.26%		$35.24$34.691.18 million shs$3.32 billion
02/26/2024$35.59$34.87
-2.02%		$35.63$34.841.36 million shs$3.33 billion
02/23/2024$35.28$35.59
+0.88%		$35.89$35.36906,579 shs$3.45 billion
02/22/2024$35.51$35.28
-0.65%		$35.75$35.26749,863 shs$3.42 billion
02/21/2024$34.78$35.51
+2.11%		$36.23$35.11927,314 shs$3.45 billion
02/20/2024$34.77$34.78
+0.01%		$34.89$33.41928,054 shs$3.37 billion
02/19/2024$34.77$34.77$35.51$34.75726,800 shs$3.37 billion
02/16/2024$35.96$34.77
-3.31%		$35.52$34.75726,850 shs$3.37 billion
02/15/2024$35.25$35.96
+2.01%		$36.01$35.33555,632 shs$3.49 billion
02/14/2024$34.32$35.25
+2.71%		$35.42$34.50639,413 shs$3.42 billion
02/13/2024$36.12$34.32
-4.98%		$34.72$34.07882,022 shs$3.33 billion
02/12/2024$35.14$36.12
+2.79%		$36.43$35.44688,408 shs$3.51 billion
02/09/2024$35.16$35.14
-0.06%		$35.41$34.71562,959 shs$3.41 billion
02/08/2024$34.74$35.16
+1.21%		$35.17$34.67627,194 shs$3.41 billion
02/07/2024$34.42$34.74
+0.93%		$34.86$34.30559,370 shs$3.37 billion
02/06/2024$34.39$34.42
+0.09%		$34.66$34.05550,947 shs$3.34 billion
02/05/2024$34.55$34.39
-0.46%		$34.62$33.86745,440 shs$3.34 billion

Related Companies:
This page (NYSE:TPH) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings
Oil Surge Predicted... But Are You Ready
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance