Free Trial
→ Trump's Law S.1582: $21T Dollar Revolution Coming (From Brownstone Research) (Ad)tc pixel Free TPH Stock Alerts

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

Tri Pointe Homes logo
$33.58 -0.58 (-1.70%)
Closing price 03:58 PM Eastern
Extended Trading
$33.52 -0.06 (-0.19%)
As of 04:49 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.
Compare

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 24.93%, with a year-to-date return of -7.39%. In the past month, the stock has decreased 7.12%, reflecting recent market activity.

As of the latest close, Tri Pointe Homes traded at $34.13 with a market cap of $3.09 billion and volume of 4.18 million shares. Five years ago, the stock traded at $17.67, representing a 90.04% increase over that period. At the time, it had a market cap of $2.30 billion and a volume of 1.10 million shares.

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.

Subscribe Now
By 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
-3.79%
1 Month
Performance
-7.12%
3 Month
Performance
+9.87%
Year-To-Date
Performance
-7.39%
1 Year
Performance
-24.93%
5 Year
Performance
+90.04%

TPH Stock Chart for Monday, September, 22, 2025

TPH Chart by TradingView

Tri Pointe Homes Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2025$35.14$34.13
-2.87%		$35.12$34.064.18 million shs$3.09 billion
09/18/2025$34.90$35.14
+0.68%		$35.34$34.74817,994 shs$3.19 billion
09/17/2025$34.90$34.90
+0.01%		$36.40$34.53903,328 shs$3.16 billion
09/16/2025$35.07$34.90
-0.49%		$35.18$34.49907,662 shs$3.16 billion
09/15/2025$35.32$35.07
-0.70%		$35.47$34.68830,901 shs$3.18 billion
09/12/2025$36.39$35.32
-2.94%		$36.15$35.27608,159 shs$3.20 billion
09/11/2025$35.07$36.39
+3.78%		$36.40$35.09716,146 shs$3.30 billion
09/10/2025$35.53$35.07
-1.29%		$35.66$34.98826,849 shs$3.18 billion
09/09/2025$36.86$35.53
-3.61%		$36.83$35.37930,836 shs$3.22 billion
09/08/2025$37.09$36.86
-0.63%		$37.07$36.37693,495 shs$3.34 billion
09/05/2025$36.32$37.09
+2.13%		$37.52$36.63769,761 shs$3.36 billion
09/04/2025$35.34$36.32
+2.76%		$36.45$35.31880,684 shs$3.29 billion
09/03/2025$34.93$35.34
+1.16%		$35.64$34.691.08 million shs$3.20 billion
09/02/2025$35.30$34.93
-1.05%		$35.27$34.67672,691 shs$3.17 billion
09/01/2025$35.30$35.30$35.51$35.01591,329 shs$3.20 billion
08/29/2025$35.28$35.30
+0.06%		$35.51$35.01591,329 shs$3.20 billion
08/28/2025$35.31$35.28
-0.08%		$35.55$34.76935,286 shs$3.20 billion
08/27/2025$35.14$35.31
+0.47%		$35.38$34.90633,593 shs$3.20 billion
08/26/2025$35.68$35.14
-1.51%		$35.81$35.021.24 million shs$3.19 billion
08/25/2025$36.16$35.68
-1.30%		$35.94$35.48926,030 shs$3.24 billion
08/22/2025$34.24$36.16
+5.60%		$36.50$34.361.54 million shs$3.28 billion
08/21/2025$34.25$34.24
-0.04%		$34.40$33.68922,063 shs$3.10 billion
Related Companies

This page (NYSE:TPH) was last updated on 9/22/2025 by MarketBeat.com Staff
From Our Partners
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
What The Silver Boom Could Mean For You…
AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...
Goldco Precious Metals | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Prepare for the “Mar-a-Lago Accord” Money Shock
Why Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...
Stansberry Research | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel