Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

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

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free TPH Stock Alerts
$39.98
+0.08 (+0.20%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tri Pointe Homes Stock Price Performance

5 Day
Performance
+1.01%
1 Month
Performance
+14.46%
3 Month
Performance
+14.98%
6 Month
Performance
+35.30%
Year-To-Date
Performance
+12.94%
1 Year
Performance
+31.86%
Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

TPH Stock Chart for Monday, May, 20, 2024

TPH Chart by TradingView

Tri Pointe Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$39.90$39.98
+0.20%		$40.13$39.76650,704 shs$3.79 billion
05/16/2024$40.60$39.90
-1.72%		$40.40$39.88584,300 shs$3.79 billion
05/15/2024$39.58$40.60
+2.58%		$40.98$40.341.01 million shs$3.85 billion
05/14/2024$39.59$39.58
-0.03%		$40.00$39.33588,509 shs$3.76 billion
05/13/2024$39.77$39.59
-0.45%		$40.09$39.54508,451 shs$3.76 billion
05/10/2024$39.89$39.77
-0.30%		$39.99$39.62361,888 shs$3.77 billion
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
05/09/2024$39.47$39.89
+1.06%		$39.94$39.52648,383 shs$3.78 billion
05/08/2024$39.61$39.47
-0.35%		$39.56$39.00597,052 shs$3.74 billion
05/07/2024$39.57$39.61
+0.10%		$40.09$39.60920,299 shs$3.76 billion
05/06/2024$38.99$39.57
+1.49%		$39.73$39.02566,348 shs$3.75 billion
05/03/2024$38.12$38.99
+2.28%		$40.13$38.81845,901 shs$3.70 billion
05/02/2024$37.47$38.12
+1.75%		$38.14$37.15696,622 shs$3.62 billion
05/01/2024$36.86$37.47
+1.64%		$38.34$36.91941,559 shs$3.55 billion
04/30/2024$37.75$36.86
-2.36%		$37.82$36.801.12 million shs$3.50 billion
04/29/2024$37.88$37.75
-0.34%		$38.47$37.751.15 million shs$3.58 billion
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
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

Related Companies:
This page (NYSE:TPH) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research