Tri Pointe Homes (TPH) Stock Chart & Stock Price History $30.99 -0.62 (-1.96%) Closing price 10/10/2025 03:59 PM EasternExtended Trading$31.50 +0.51 (+1.65%) As of 10/10/2025 07:23 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Tri Pointe Homes Stock Price Performance The Tri Pointe Homes (TPH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 29.02%, with a year-to-date return of -14.53%. In the past month, the stock has decreased 12.26%, reflecting recent market activity. As of the latest close, Tri Pointe Homes traded at $30.99 with a market cap of $2.81 billion and volume of 882,690 shares. Five years ago, the stock traded at $19.14, representing a 61.91% increase over that period. At the time, it had a market cap of $2.49 billion and a volume of 834,015 shares. Receive TPH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tri Pointe Homes and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-4.17%1 Month Performance-12.26%3 Month Performance-9.17%Year-To-Date Performance-14.53%1 Year Performance-29.02%5 Year Performance+61.91% TPH Stock Chart for Sunday, October, 12, 2025 TPH Chart by TradingView Tri Pointe Homes Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/10/2025$31.60$30.99-1.94%$31.98$30.93882,690 shs$2.81 billion10/09/2025$32.30$31.60-2.15%$32.34$31.40906,709 shs$2.87 billion10/08/2025$32.34$32.30-0.12%$32.45$31.901.02 million shs$2.93 billion10/07/2025$33.86$32.34-4.49%$33.42$32.26976,408 shs$2.93 billion10/06/2025$34.67$33.86-2.33%$34.84$33.68501,668 shs$3.07 billion10/03/2025$34.15$34.67+1.50%$34.96$34.33631,702 shs$3.14 billion10/02/2025$34.28$34.15-0.38%$34.46$33.65559,927 shs$3.10 billion10/01/2025$33.99$34.28+0.86%$34.37$33.69546,035 shs$3.11 billion09/30/2025$34.04$33.99-0.14%$34.17$33.59652,003 shs$3.08 billion09/29/2025$33.67$34.04+1.09%$34.09$33.45718,935 shs$3.09 billion Get the Latest News and Ratings for TPH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tri Pointe Homes and its competitors with MarketBeat's FREE daily newsletter. 09/26/2025$33.15$33.67+1.58%$33.95$33.23797,365 shs$3.05 billion09/25/2025$33.73$33.15-1.73%$34.08$33.13876,009 shs$3.01 billion09/24/2025$33.47$33.73+0.79%$34.13$33.011.02 million shs$3.06 billion09/23/2025$33.58$33.47-0.34%$33.84$33.271.07 million shs$3.03 billion09/22/2025$34.13$33.58-1.61%$34.07$33.441.18 million shs$3.04 billion09/19/2025$35.14$34.13-2.87%$35.12$34.064.18 million shs$3.09 billion09/18/2025$34.90$35.14+0.68%$35.34$34.74817,994 shs$3.19 billion09/17/2025$34.90$34.90+0.01%$36.40$34.53903,328 shs$3.16 billion09/16/2025$35.07$34.90-0.49%$35.18$34.49907,662 shs$3.16 billion09/15/2025$35.32$35.07-0.70%$35.47$34.68830,901 shs$3.18 billion09/12/2025$36.39$35.32-2.94%$36.15$35.27608,159 shs$3.20 billion09/11/2025$35.07$36.39+3.78%$36.40$35.09716,146 shs$3.30 billion Related Companies CCS Stock Price Chart DHI Stock Price Chart KBH Stock Price Chart LEN Stock Price Chart LEN.B Stock Price Chart MHO Stock Price Chart MTH Stock Price Chart PHM Stock Price Chart TMHC Stock Price Chart TOL Stock Price Chart Receive TPH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tri Pointe Homes and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TPH) was last updated on 10/12/2025 by MarketBeat.com Staff From Our PartnersURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredMiss This IRS Strategy Now, Regret It LaterWith Donald Trump back in the White House, many believe an economic revival could be underway — but it also br...American Alternative | SponsoredForget AI, This Will Be the Next Big Tech BreakthroughAfter picking Nvidia in 2016, before it jumped 27,000%... Jeff Brown is back with what he believes will be ...Brownstone Research | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredOctober 2025 Market Crash?Wall Street Legend Names #1 Stock [not NVDA] The greatest quantitative mind on Wall Street just revealed hi...Chaikin Analytics | SponsoredGOLD ALERTGold has shattered records, soaring past $3,800 an ounce... But Stansberry Senior Partner Dr. David "Doc" E...Stansberry Research | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tri Pointe Homes Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Tri Pointe Homes With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
