Free Trial
→ Market down? Do this now. (From Colonial Metals) (Ad) Free TPH Stock Alerts

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

Tri Pointe Homes logo
$30.62 -0.66 (-2.09%)
As of 11:59 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Tri Pointe Homes Stock Price Performance

5 Day
Performance
-13.52%
1 Month
Performance
-15.85%
3 Month
Performance
-25.47%
6 Month
Performance
-28.21%
Year-To-Date
Performance
-13.74%
1 Year
Performance
-11.91%
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.

TPH Stock Chart for Friday, February, 21, 2025

TPH Chart by TradingView

Tri Pointe Homes Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2025$30.88$31.28
+1.31%		$31.57$30.251.65 million shs$2.93 billion
02/19/2025$32.29$30.88
-4.38%		$31.67$30.671.72 million shs$2.89 billion
02/18/2025$36.17$32.29
-10.73%		$35.17$32.171.64 million shs$3.02 billion
02/17/2025$36.17$36.17$36.92$35.96586,421 shs$3.39 billion
02/14/2025$35.94$36.17
+0.64%		$36.92$35.96586,421 shs$3.39 billion
02/13/2025$35.54$35.94
+1.13%		$36.12$35.46478,744 shs$3.36 billion
02/12/2025$35.90$35.54
-1.00%		$35.60$34.76664,922 shs$3.33 billion
02/11/2025$35.64$35.90
+0.73%		$36.24$35.53549,111 shs$3.36 billion
02/10/2025$35.35$35.64
+0.82%		$35.82$35.41774,083 shs$3.34 billion
02/07/2025$36.49$35.35
-3.11%		$36.50$35.24598,689 shs$3.31 billion
02/06/2025$36.66$36.49
-0.47%		$36.95$36.33904,326 shs$3.41 billion
02/05/2025$36.33$36.66
+0.90%		$37.06$36.46647,451 shs$3.43 billion
02/04/2025$35.82$36.33
+1.42%		$36.51$35.62668,801 shs$3.40 billion
02/03/2025$36.86$35.82
-2.80%		$36.43$35.49729,103 shs$3.35 billion
01/31/2025$37.90$36.86
-2.76%		$37.62$36.65636,176 shs$3.45 billion
01/30/2025$36.99$37.90
+2.47%		$38.28$37.23529,789 shs$3.55 billion
01/29/2025$37.47$36.99
-1.27%		$37.69$36.46555,197 shs$3.46 billion
01/28/2025$38.49$37.47
-2.67%		$38.73$37.45464,982 shs$3.51 billion
01/27/2025$37.33$38.49
+3.11%		$38.96$37.43840,113 shs$3.60 billion
01/24/2025$37.65$37.33
-0.83%		$37.84$37.09500,267 shs$3.49 billion
01/23/2025$37.46$37.65
+0.51%		$37.98$37.18574,325 shs$3.52 billion
01/22/2025$37.17$37.46
+0.76%		$37.58$36.89690,256 shs$3.51 billion
01/21/2025$37.27$37.17
-0.27%		$38.12$37.13942,401 shs$3.48 billion
01/20/2025$37.27$37.27$38.37$37.02661,421 shs$3.49 billion
Related Companies

This page (NYSE:TPH) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Elon “obliterates” Bill Gates?
All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...
Altimetry | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
My 2025 AI Blueprint
I first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Better than Bitcoin – and potentially more profitable
The world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...
Brownstone Research | Sponsored