Tri Pointe Homes (TPH) Stock Chart & Stock Price History $33.01 +0.22 (+0.66%) Closing price 08/8/2025 03:59 PM EasternExtended Trading$33.12 +0.11 (+0.35%) As of 08/8/2025 07:59 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 18.82%, with a year-to-date return of -8.98%. In the past month, the stock has decreased 4.14%, reflecting recent market activity. As of the latest close, Tri Pointe Homes traded at $33.01 with a market cap of $2.99 billion and volume of 985,905 shares. Five years ago, the stock traded at $17.51, representing a 88.49% increase over that period. At the time, it had a market cap of $2.30 billion and a volume of 1.17 million 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. Email Address 5 Day Performance-1.18%1 Month Performance-4.14%3 Month Performance+4.94%Year-To-Date Performance-8.98%1 Year Performance-18.82%5 Year Performance+88.49% TPH Stock Chart for Sunday, August, 10, 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 Capitalization08/08/2025$32.75$33.01+0.77%$33.17$32.51985,905 shs$2.99 billion08/07/2025$33.08$32.75-0.98%$33.75$32.69995,570 shs$2.97 billion08/06/2025$33.40$33.08-0.97%$33.63$33.05965,815 shs$3.00 billion08/05/2025$32.74$33.40+2.02%$33.83$32.611.18 million shs$3.03 billion08/04/2025$32.04$32.74+2.18%$32.78$31.96894,673 shs$2.97 billion08/01/2025$30.80$32.04+4.03%$32.22$31.072.13 million shs$2.91 billion07/31/2025$30.88$30.80-0.26%$30.99$30.261.52 million shs$2.79 billion07/30/2025$31.34$30.88-1.45%$31.92$30.701.55 million shs$2.80 billion07/29/2025$31.70$31.34-1.15%$31.91$31.271.47 million shs$2.84 billion07/28/2025$31.59$31.70+0.36%$32.05$30.841.92 million shs$2.87 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. 07/25/2025$31.79$31.59-0.63%$32.00$31.191.48 million shs$2.86 billion07/24/2025$35.08$31.79-9.39%$35.89$31.651.80 million shs$2.88 billion07/23/2025$35.36$35.08-0.78%$35.49$34.721.09 million shs$3.18 billion07/22/2025$32.83$35.36+7.69%$35.63$33.661.17 million shs$3.21 billion07/21/2025$33.00$32.83-0.51%$33.50$32.821.13 million shs$2.98 billion07/18/2025$33.27$33.00-0.80%$33.53$32.701.22 million shs$2.99 billion07/17/2025$33.06$33.27+0.62%$33.50$33.031.19 million shs$3.02 billion07/16/2025$32.78$33.06+0.86%$33.37$32.321.25 million shs$3.00 billion07/15/2025$34.16$32.78-4.03%$34.55$32.641.76 million shs$2.97 billion07/14/2025$34.12$34.16+0.11%$34.21$33.48944,578 shs$3.10 billion07/11/2025$34.43$34.12-0.90%$34.34$33.69798,727 shs$3.09 billion07/10/2025$34.28$34.43+0.44%$35.06$34.00875,953 shs$3.12 billion07/09/2025$32.59$34.28+5.19%$34.36$32.931.15 million shs$3.11 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 8/10/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredGreen Light for These StocksGuess Who Washington Will Partner With Next? The U.S. government just made a bold $400 million move... beco...Stansberry Research | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredIs This Stock the 'Next Nvidia'?'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...Altimetry | SponsoredSell this, buy thatWhat you don’t own matters just as much as what you do. That’s the thinking behind Eric Fry’s long-time strate...InvestorPlace | SponsoredAUGUST 13: New IPO 350X Bigger Than Amazon IPO?Starlink could be Elon Musk’s most ambitious venture yet—and its IPO is expected to be the biggest in history....Paradigm Press | 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.
