Free Trial

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

Tri Pointe Homes logo
$35.30 -0.01 (-0.02%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$35.33 +0.02 (+0.06%)
As of 08/29/2025 07:17 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.

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 20.56%, with a year-to-date return of -2.64%. In the past month, the stock has increased 14.62%, reflecting recent market activity.

As of the latest close, Tri Pointe Homes traded at $35.30 with a market cap of $3.20 billion and volume of 591,329 shares. Five years ago, the stock traded at $16.88, representing a 109.14% increase over that period. At the time, it had a market cap of $2.26 billion and a volume of 1.27 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.

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
+0.45%
1 Month
Performance
+14.62%
3 Month
Performance
+19.87%
Year-To-Date
Performance
-2.64%
1 Year
Performance
-20.56%
5 Year
Performance
+109.14%

TPH Stock Chart for Sunday, August, 31, 2025

Tri Pointe Homes Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/20/2025$35.01$34.25
-2.17%
$35.10$34.181.12 million shs$3.11 billion
08/19/2025$34.65$35.01
+1.03%
$35.45$34.86753,401 shs$3.17 billion
08/18/2025$35.03$34.65
-1.08%
$35.16$34.63629,776 shs$3.14 billion
08/15/2025$35.10$35.03
-0.19%
$35.75$34.67897,169 shs$3.18 billion
08/14/2025$35.66$35.10
-1.58%
$35.13$34.421.22 million shs$3.18 billion
08/13/2025$34.17$35.66
+4.38%
$35.97$34.331.26 million shs$3.23 billion
08/12/2025$32.86$34.17
+3.99%
$34.24$32.801.12 million shs$3.10 billion
08/11/2025$33.01$32.86
-0.45%
$33.41$32.41976,143 shs$2.98 billion
08/08/2025$32.75$33.01
+0.77%
$33.17$32.51985,905 shs$2.99 billion
08/07/2025$33.08$32.75
-0.98%
$33.75$32.69995,570 shs$2.97 billion
08/06/2025$33.40$33.08
-0.97%
$33.63$33.05965,815 shs$3.00 billion
08/05/2025$32.74$33.40
+2.02%
$33.83$32.611.18 million shs$3.03 billion
08/04/2025$32.04$32.74
+2.18%
$32.78$31.96894,673 shs$2.97 billion
08/01/2025$30.80$32.04
+4.03%
$32.22$31.072.13 million shs$2.91 billion
07/31/2025$30.88$30.80
-0.26%
$30.99$30.261.52 million shs$2.79 billion
07/30/2025$31.34$30.88
-1.45%
$31.92$30.701.55 million shs$2.80 billion

This page (NYSE:TPH) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners