Free Trial

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

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free TPH Stock Alerts
$37.87
+1.05 (+2.85%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tri Pointe Homes Stock Price Performance

5 Day
Performance
+8.42%
1 Month
Performance
+2.91%
3 Month
Performance
+8.85%
6 Month
Performance
+51.91%
Year-To-Date
Performance
+6.98%
1 Year
Performance
+45.32%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

TPH Stock Chart for Friday, April, 26, 2024

TPH Chart by TradingView

Tri Pointe Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$36.80$37.87
+2.91%		$38.40$37.09946,940 shs$3.61 billion
04/25/2024$36.17$36.80
+1.74%		$37.41$34.731.53 million shs$3.51 billion
04/24/2024$36.67$36.17
-1.36%		$37.09$36.101.03 million shs$3.45 billion
04/23/2024$35.28$36.67
+3.95%		$36.78$35.30994,227 shs$3.50 billion
04/22/2024$34.93$35.28
+0.99%		$35.60$34.961.11 million shs$3.37 billion
04/19/2024$34.62$34.93
+0.90%		$35.19$34.571.03 million shs$3.33 billion
04/18/2024$34.50$34.62
+0.35%		$35.45$34.611.14 million shs$3.30 billion
04/17/2024$34.98$34.50
-1.37%		$35.41$34.501.10 million shs$3.29 billion
04/16/2024$35.61$34.98
-1.77%		$35.37$34.57954,690 shs$3.34 billion
04/15/2024$36.33$35.61
-1.98%		$36.60$35.591.04 million shs$3.40 billion
04/12/2024$36.47$36.33
-0.38%		$36.60$35.98733,012 shs$3.47 billion
04/11/2024$35.69$36.47
+2.19%		$36.47$35.69755,450 shs$3.48 billion
04/10/2024$37.20$35.69
-4.06%		$35.97$35.40962,276 shs$3.41 billion
04/09/2024$37.11$37.20
+0.24%		$37.54$36.70447,633 shs$3.55 billion
04/08/2024$37.26$37.11
-0.40%		$37.49$37.09676,614 shs$3.54 billion
04/05/2024$36.94$37.26
+0.87%		$37.52$36.88981,164 shs$3.56 billion
04/04/2024$37.46$36.94
-1.37%		$38.09$36.64766,055 shs$3.53 billion
04/03/2024$36.87$37.46
+1.59%		$37.50$36.62680,921 shs$3.57 billion
04/02/2024$38.22$36.87
-3.53%		$37.52$36.461.18 million shs$3.52 billion
04/01/2024$38.66$38.22
-1.14%		$38.98$38.02730,915 shs$3.65 billion
03/29/2024$38.66$38.66$39.08$38.001.23 million shs$3.69 billion
03/28/2024$37.93$38.66
+1.92%		$39.08$38.001.23 million shs$3.69 billion
03/27/2024$36.80$37.93
+3.07%		$37.95$37.131.12 million shs$3.62 billion
03/26/2024$36.59$36.80
+0.57%		$36.96$36.65699,013 shs$3.51 billion
03/25/2024$36.73$36.59
-0.38%		$37.12$36.59492,344 shs$3.49 billion
03/22/2024$36.57$36.73
+0.44%		$36.95$36.49639,869 shs$3.51 billion
03/21/2024$35.86$36.57
+1.98%		$37.08$36.281.28 million shs$3.49 billion
03/20/2024$35.03$35.86
+2.37%		$36.17$34.72901,374 shs$3.42 billion
03/19/2024$34.19$35.03
+2.46%		$35.22$34.091.05 million shs$3.34 billion
03/18/2024$34.22$34.19
-0.09%		$34.66$33.791.65 million shs$3.26 billion
03/15/2024$33.62$34.23
+1.81%		$34.60$33.4913.91 million shs$3.27 billion
03/14/2024$34.99$33.62
-3.92%		$34.86$33.251.76 million shs$3.21 billion
03/13/2024$34.21$34.99
+2.28%		$35.46$34.761.73 million shs$3.34 billion
03/12/2024$34.03$34.21
+0.53%		$34.47$33.64978,065 shs$3.26 billion
03/11/2024$34.60$34.03
-1.65%		$34.49$33.701.06 million shs$3.25 billion
03/08/2024$34.80$34.60
-0.57%		$35.49$34.511.17 million shs$3.30 billion
03/07/2024$34.47$34.80
+0.96%		$35.34$34.681.34 million shs$3.32 billion
03/06/2024$34.35$34.47
+0.35%		$34.77$34.261.21 million shs$3.29 billion
03/05/2024$35.04$34.35
-1.97%		$35.46$34.201.30 million shs$3.28 billion
03/04/2024$35.64$35.04
-1.68%		$36.14$34.961.11 million shs$3.34 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$35.38$35.64
+0.72%		$35.68$34.851.01 million shs$3.40 billion
02/29/2024$34.49$35.38
+2.58%		$35.53$34.861.28 million shs$3.38 billion
02/28/2024$34.78$34.49
-0.83%		$34.98$34.481.24 million shs$3.29 billion
02/27/2024$34.87$34.78
-0.26%		$35.24$34.691.18 million shs$3.32 billion
02/26/2024$35.59$34.87
-2.02%		$35.63$34.841.36 million shs$3.33 billion
02/23/2024$35.28$35.59
+0.88%		$35.89$35.36906,579 shs$3.45 billion
02/22/2024$35.51$35.28
-0.65%		$35.75$35.26749,863 shs$3.42 billion
02/21/2024$34.78$35.51
+2.11%		$36.23$35.11927,314 shs$3.45 billion
02/20/2024$34.77$34.78
+0.01%		$34.89$33.41928,054 shs$3.37 billion
02/19/2024$34.77$34.77$35.51$34.75726,800 shs$3.37 billion
02/16/2024$35.96$34.77
-3.31%		$35.52$34.75726,850 shs$3.37 billion
02/15/2024$35.25$35.96
+2.01%		$36.01$35.33555,632 shs$3.49 billion
02/14/2024$34.32$35.25
+2.71%		$35.42$34.50639,413 shs$3.42 billion
02/13/2024$36.12$34.32
-4.98%		$34.72$34.07882,022 shs$3.33 billion
02/12/2024$35.14$36.12
+2.79%		$36.43$35.44688,408 shs$3.51 billion
02/09/2024$35.16$35.14
-0.06%		$35.41$34.71562,959 shs$3.41 billion
02/08/2024$34.74$35.16
+1.21%		$35.17$34.67627,194 shs$3.41 billion
02/07/2024$34.42$34.74
+0.93%		$34.86$34.30559,370 shs$3.37 billion
02/06/2024$34.39$34.42
+0.09%		$34.66$34.05550,947 shs$3.34 billion
02/05/2024$34.55$34.39
-0.46%		$34.62$33.86745,440 shs$3.34 billion
02/02/2024$35.23$34.56
-1.89%		$34.97$34.20499,396 shs$3.35 billion
02/01/2024$34.53$35.23
+2.01%		$35.31$34.33776,982 shs$3.35 billion
01/31/2024$35.08$34.53
-1.57%		$35.62$34.50951,116 shs$3.35 billion
01/30/2024$35.21$35.08
-0.37%		$35.66$35.03627,362 shs$3.40 billion
01/29/2024$34.79$35.21
+1.21%		$35.41$34.69684,836 shs$3.42 billion
01/26/2024$34.84$34.79
-0.14%		$35.23$34.60508,740 shs$3.38 billion
01/25/2024$33.79$34.84
+3.11%		$34.84$34.25606,150 shs$3.38 billion

Related Companies:
This page (NYSE:TPH) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press