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

→ This company has increased its dividend every year for 54 years (From DTI) (Ad)

Free TPH Stock Alerts

$34.62

+0.11 (+0.32%)

(As of 04/18/2024 ET)

Compare

Tri Pointe Homes Stock Price Performance

5 Day Performance: -4.71%
1 Month Performance: -1.17%
3 Month Performance: -1.41%
6 Month Performance: +38.09%
Year-To-Date Performance: -2.20%
1 Year Performance: +29.08%

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 Darwin

Your Next Portfolio Star: Revealing 2024's Top Stock Pick

We're thrilled to offer you an exclusive look at the #1 Buy & Hold Stock of 2024. This isn't just any report. It's the culmination of rigorous analysis, expert insights, and cutting-edge financial strategies, distilled into a compelling narrative that charts the course of what we believe to be the year's most promising investment. (**By clicking the link you are subscribing to The Wealth Creation Investing Newsletter and may receive up to 2 additional free bonus subscriptions. Unsubscribing is easy.)

Click here to download your report

TPH Stock Chart for Friday, April, 19, 2024

Tri Pointe Homes Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$34.50	$34.62 +0.35%	$35.45	$34.61	1.14 million shs	$3.30 billion
04/17/2024	$34.98	$34.50 -1.37%	$35.41	$34.50	1.10 million shs	$3.29 billion
04/16/2024	$35.61	$34.98 -1.77%	$35.37	$34.57	954,690 shs	$3.34 billion
04/15/2024	$36.33	$35.61 -1.98%	$36.60	$35.59	1.04 million shs	$3.40 billion
04/12/2024	$36.47	$36.33 -0.38%	$36.60	$35.98	733,012 shs	$3.47 billion
04/11/2024	$35.69	$36.47 +2.19%	$36.47	$35.69	755,450 shs	$3.48 billion
Get the Latest News and Ratings for TPH and Related Stocks Enter 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.
04/10/2024	$37.20	$35.69 -4.06%	$35.97	$35.40	962,276 shs	$3.41 billion
04/09/2024	$37.11	$37.20 +0.24%	$37.54	$36.70	447,633 shs	$3.55 billion
04/08/2024	$37.26	$37.11 -0.40%	$37.49	$37.09	676,614 shs	$3.54 billion
04/05/2024	$36.94	$37.26 +0.87%	$37.52	$36.88	981,164 shs	$3.56 billion
04/04/2024	$37.46	$36.94 -1.37%	$38.09	$36.64	766,055 shs	$3.53 billion
04/03/2024	$36.87	$37.46 +1.59%	$37.50	$36.62	680,921 shs	$3.57 billion
04/02/2024	$38.22	$36.87 -3.53%	$37.52	$36.46	1.18 million shs	$3.52 billion
04/01/2024	$38.66	$38.22 -1.14%	$38.98	$38.02	730,915 shs	$3.65 billion
03/29/2024	$38.66	$38.66	$39.08	$38.00	1.23 million shs	$3.69 billion
03/28/2024	$37.93	$38.66 +1.92%	$39.08	$38.00	1.23 million shs	$3.69 billion
03/27/2024	$36.80	$37.93 +3.07%	$37.95	$37.13	1.12 million shs	$3.62 billion
03/26/2024	$36.59	$36.80 +0.57%	$36.96	$36.65	699,013 shs	$3.51 billion
03/25/2024	$36.73	$36.59 -0.38%	$37.12	$36.59	492,344 shs	$3.49 billion
03/22/2024	$36.57	$36.73 +0.44%	$36.95	$36.49	639,869 shs	$3.51 billion
03/21/2024	$35.86	$36.57 +1.98%	$37.08	$36.28	1.28 million shs	$3.49 billion
03/20/2024	$35.03	$35.86 +2.37%	$36.17	$34.72	901,374 shs	$3.42 billion
03/19/2024	$34.19	$35.03 +2.46%	$35.22	$34.09	1.05 million shs	$3.34 billion
03/18/2024	$34.22	$34.19 -0.09%	$34.66	$33.79	1.65 million shs	$3.26 billion
03/15/2024	$33.62	$34.23 +1.81%	$34.60	$33.49	13.91 million shs	$3.27 billion
03/14/2024	$34.99	$33.62 -3.92%	$34.86	$33.25	1.76 million shs	$3.21 billion
03/13/2024	$34.21	$34.99 +2.28%	$35.46	$34.76	1.73 million shs	$3.34 billion
03/12/2024	$34.03	$34.21 +0.53%	$34.47	$33.64	978,065 shs	$3.26 billion
03/11/2024	$34.60	$34.03 -1.65%	$34.49	$33.70	1.06 million shs	$3.25 billion
03/08/2024	$34.80	$34.60 -0.57%	$35.49	$34.51	1.17 million shs	$3.30 billion
03/07/2024	$34.47	$34.80 +0.96%	$35.34	$34.68	1.34 million shs	$3.32 billion
03/06/2024	$34.35	$34.47 +0.35%	$34.77	$34.26	1.21 million shs	$3.29 billion
03/05/2024	$35.04	$34.35 -1.97%	$35.46	$34.20	1.30 million shs	$3.28 billion
03/04/2024	$35.64	$35.04 -1.68%	$36.14	$34.96	1.11 million shs	$3.34 billion
03/01/2024	$35.38	$35.64 +0.72%	$35.68	$34.85	1.01 million shs	$3.40 billion
02/29/2024	$34.49	$35.38 +2.58%	$35.53	$34.86	1.28 million shs	$3.38 billion
02/28/2024	$34.78	$34.49 -0.83%	$34.98	$34.48	1.24 million shs	$3.29 billion
02/27/2024	$34.87	$34.78 -0.26%	$35.24	$34.69	1.18 million shs	$3.32 billion
02/26/2024	$35.59	$34.87 -2.02%	$35.63	$34.84	1.36 million shs	$3.33 billion
02/23/2024	$35.28	$35.59 +0.88%	$35.89	$35.36	906,579 shs	$3.45 billion
Healthcare Takes A Big Step Forward With The Help Of AI (Ad) The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+. Click here to see why this small company is trusted by the Mayo Clinic
02/22/2024	$35.51	$35.28 -0.65%	$35.75	$35.26	749,863 shs	$3.42 billion
02/21/2024	$34.78	$35.51 +2.11%	$36.23	$35.11	927,314 shs	$3.45 billion
02/20/2024	$34.77	$34.78 +0.01%	$34.89	$33.41	928,054 shs	$3.37 billion
02/19/2024	$34.77	$34.77	$35.51	$34.75	726,800 shs	$3.37 billion
02/16/2024	$35.96	$34.77 -3.31%	$35.52	$34.75	726,850 shs	$3.37 billion
02/15/2024	$35.25	$35.96 +2.01%	$36.01	$35.33	555,632 shs	$3.49 billion
02/14/2024	$34.32	$35.25 +2.71%	$35.42	$34.50	639,413 shs	$3.42 billion
02/13/2024	$36.12	$34.32 -4.98%	$34.72	$34.07	882,022 shs	$3.33 billion
02/12/2024	$35.14	$36.12 +2.79%	$36.43	$35.44	688,408 shs	$3.51 billion
02/09/2024	$35.16	$35.14 -0.06%	$35.41	$34.71	562,959 shs	$3.41 billion
02/08/2024	$34.74	$35.16 +1.21%	$35.17	$34.67	627,194 shs	$3.41 billion
02/07/2024	$34.42	$34.74 +0.93%	$34.86	$34.30	559,370 shs	$3.37 billion
02/06/2024	$34.39	$34.42 +0.09%	$34.66	$34.05	550,947 shs	$3.34 billion
02/05/2024	$34.55	$34.39 -0.46%	$34.62	$33.86	745,440 shs	$3.34 billion
02/02/2024	$35.23	$34.56 -1.89%	$34.97	$34.20	499,396 shs	$3.35 billion
02/01/2024	$34.53	$35.23 +2.01%	$35.31	$34.33	776,982 shs	$3.35 billion
01/31/2024	$35.08	$34.53 -1.57%	$35.62	$34.50	951,116 shs	$3.35 billion
01/30/2024	$35.21	$35.08 -0.37%	$35.66	$35.03	627,362 shs	$3.40 billion
01/29/2024	$34.79	$35.21 +1.21%	$35.41	$34.69	684,836 shs	$3.42 billion
01/26/2024	$34.84	$34.79 -0.14%	$35.23	$34.60	508,740 shs	$3.38 billion
01/25/2024	$33.79	$34.84 +3.11%	$34.84	$34.25	606,150 shs	$3.38 billion
01/24/2024	$34.23	$33.79 -1.29%	$34.66	$33.56	778,684 shs	$3.28 billion
01/23/2024	$36.27	$34.23 -5.62%	$36.00	$34.19	941,793 shs	$3.32 billion
01/22/2024	$35.11	$36.27 +3.30%	$36.37	$35.35	898,068 shs	$3.52 billion
01/19/2024	$35.05	$35.12 +0.19%	$35.37	$34.61	556,665 shs	$3.41 billion
01/18/2024	$33.99	$35.05 +3.12%	$35.26	$34.76	764,079 shs	$3.40 billion

Related Companies:

This page (NYSE:TPH) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Tri Pointe Homes Stock Price Performance

TPH Stock Chart for Friday, April, 19, 2024

Tri Pointe Homes Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info