NYSE : TPH
Tri Pointe Homes, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 46.95 USD (At close: May 13, 2026) · Market cap 4.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tri Pointe Homes, Inc. (TPH) closed at 46.95 USD on 2026-05-13. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-13 | 46.97 | 46.99 | 46.95 | 46.95 | 10,682,114 | -0.04% |
| 2026-05-12 | 46.98 | 46.98 | 46.97 | 46.97 | 1,552,009 | +0.02% |
| 2026-05-11 | 46.97 | 46.99 | 46.96 | 46.96 | 1,882,601 | +0.02% |
| 2026-05-08 | 46.96 | 46.97 | 46.95 | 46.95 | 1,073,910 | +0.00% |
| 2026-05-07 | 46.96 | 46.965 | 46.94 | 46.95 | 2,296,672 | +0.00% |
| 2026-05-06 | 46.94 | 46.97 | 46.93 | 46.95 | 2,035,043 | +0.26% |
| 2026-05-05 | 46.87 | 46.88 | 46.83 | 46.83 | 1,433,994 | +0.04% |
| 2026-05-04 | 46.87 | 46.885 | 46.81 | 46.81 | 1,741,515 | -0.11% |
| 2026-05-01 | 46.9 | 46.9 | 46.855 | 46.86 | 1,674,105 | -0.06% |
| 2026-04-30 | 46.88 | 46.91 | 46.87 | 46.89 | 1,679,692 | +0.15% |
| 2026-04-29 | 46.9 | 46.92 | 46.81 | 46.82 | 2,383,301 | -0.19% |
| 2026-04-28 | 46.9 | 46.94 | 46.87 | 46.91 | 1,848,680 | +0.06% |
| 2026-04-27 | 46.89 | 46.91 | 46.88 | 46.88 | 1,257,317 | -0.04% |
| 2026-04-24 | 46.88 | 46.915 | 46.88 | 46.9 | 1,179,128 | +0.02% |
| 2026-04-23 | 46.89 | 46.9 | 46.86 | 46.89 | 1,297,544 | +0.06% |
| 2026-04-22 | 46.91 | 46.92 | 46.86 | 46.86 | 1,450,937 | -0.09% |
| 2026-04-21 | 46.89 | 46.99 | 46.85 | 46.9 | 2,824,859 | +0.11% |
| 2026-04-20 | 46.88 | 46.9 | 46.85 | 46.85 | 2,307,214 | -0.02% |
| 2026-04-17 | 46.9 | 46.91 | 46.86 | 46.86 | 2,820,352 | +0.21% |
| 2026-04-16 | 46.78 | 46.8 | 46.76 | 46.76 | 1,709,101 | +0.00% |
| 2026-04-15 | 46.8 | 46.81 | 46.755 | 46.76 | 1,978,496 | -0.09% |
| 2026-04-14 | 46.8 | 46.84 | 46.775 | 46.8 | 1,730,776 | -0.06% |
| 2026-04-13 | 46.82 | 46.83 | 46.77 | 46.83 | 1,863,588 | +0.02% |
| 2026-04-10 | 46.77 | 46.85 | 46.76 | 46.82 | 2,084,922 | +0.09% |
| 2026-04-09 | 46.76 | 46.83 | 46.74 | 46.78 | 2,940,429 | +0.13% |
| 2026-04-08 | 46.75 | 46.815 | 46.71 | 46.72 | 3,208,357 | +0.02% |
| 2026-04-07 | 46.75 | 46.8 | 46.67 | 46.71 | 4,260,319 | -0.17% |
| 2026-04-06 | 46.71 | 46.8 | 46.7 | 46.79 | 1,625,684 | +0.09% |
| 2026-04-02 | 46.68 | 46.76 | 46.65 | 46.75 | 2,032,104 | +0.43% |
| 2026-04-01 | 46.71 | 46.75 | 46.55 | 46.55 | 2,312,037 | -0.39% |
| 2026-03-31 | 46.73 | 46.76 | 46.67 | 46.73 | 3,497,307 | +0.06% |
| 2026-03-30 | 46.74 | 46.75 | 46.67 | 46.7 | 4,016,015 | +0.02% |
| 2026-03-27 | 46.7 | 46.75 | 46.66 | 46.69 | 2,178,479 | +0.04% |
| 2026-03-26 | 46.7 | 46.75 | 46.66 | 46.67 | 2,796,235 | -0.11% |
| 2026-03-25 | 46.72 | 46.75 | 46.66 | 46.72 | 2,348,274 | +0.04% |
| 2026-03-24 | 46.66 | 46.75 | 46.64 | 46.7 | 2,871,774 | +0.02% |
| 2026-03-23 | 46.65 | 46.76 | 46.6 | 46.69 | 3,048,999 | +0.15% |
| 2026-03-20 | 46.56 | 46.64 | 46.56 | 46.62 | 3,976,863 | +0.04% |
| 2026-03-19 | 46.51 | 46.67 | 46.51 | 46.6 | 2,452,740 | +0.04% |
| 2026-03-18 | 46.61 | 46.675 | 46.555 | 46.58 | 4,312,682 | +0.41% |
| 2026-03-17 | 46.37 | 46.41 | 46.33 | 46.39 | 2,408,649 | +0.09% |
| 2026-03-16 | 46.37 | 46.38 | 46.3 | 46.35 | 2,418,547 | +0.11% |
| 2026-03-13 | 46.39 | 46.42 | 46.22 | 46.3 | 3,051,046 | +0.00% |
| 2026-03-12 | 46.38 | 46.43 | 46.3 | 46.3 | 3,006,772 | -0.17% |
| 2026-03-11 | 46.42 | 46.45 | 46.38 | 46.38 | 2,757,722 | -0.04% |
| 2026-03-10 | 46.35 | 46.6 | 46.335 | 46.4 | 4,947,482 | +0.22% |
| 2026-03-09 | 46.35 | 46.4 | 46.3 | 46.3 | 3,407,002 | -0.04% |
| 2026-03-06 | 46.37 | 46.4 | 46.32 | 46.32 | 3,725,917 | -0.09% |
| 2026-03-05 | 46.36 | 46.43 | 46.35 | 46.36 | 5,087,261 | +0.02% |
| 2026-03-04 | 46.39 | 46.39 | 46.33 | 46.35 | 2,142,832 | -0.02% |
| 2026-03-03 | 46.35 | 46.435 | 46.295 | 46.36 | 3,218,935 | -0.17% |
| 2026-03-02 | 46.33 | 46.45 | 46.26 | 46.44 | 3,069,008 | +0.30% |
| 2026-02-27 | 46.39 | 46.43 | 46.27 | 46.3 | 4,367,359 | +0.00% |
| 2026-02-26 | 46.42 | 46.431 | 46.3 | 46.3 | 5,471,974 | -0.17% |
| 2026-02-25 | 46.38 | 46.46 | 46.33 | 46.38 | 2,512,436 | +0.02% |
| 2026-02-24 | 46.34 | 46.43 | 46.32 | 46.37 | 3,163,116 | +0.09% |
| 2026-02-23 | 46.31 | 46.62 | 46.3 | 46.33 | 2,934,959 | +0.04% |
| 2026-02-20 | 46.32 | 46.38 | 46.28 | 46.31 | 5,973,235 | +0.00% |
| 2026-02-19 | 46.34 | 46.45 | 46.27 | 46.31 | 4,204,926 | -0.06% |
| 2026-02-18 | 46.3 | 46.36 | 46.28 | 46.34 | 5,514,498 | +0.09% |
| 2026-02-17 | 46.32 | 46.37 | 46.23 | 46.3 | 9,414,665 | -0.15% |
| 2026-02-13 | 46.33 | 46.47 | 46.25 | 46.37 | 22,310,258 | +26.80% |
| 2026-02-12 | 37.09 | 37.86 | 36.495 | 36.57 | 676,914 | -0.92% |
| 2026-02-11 | 35.95 | 36.97 | 35.95 | 36.91 | 914,260 | +1.01% |
| 2026-02-10 | 35.48 | 36.66 | 35.48 | 36.54 | 585,669 | +4.22% |
| 2026-02-09 | 35.45 | 35.64 | 34.99 | 35.06 | 469,843 | -1.13% |
| 2026-02-06 | 35.47 | 36 | 34.7 | 35.46 | 1,060,408 | +0.17% |
| 2026-02-05 | 35.43 | 35.99 | 35.09 | 35.4 | 933,731 | +0.14% |
| 2026-02-04 | 34.48 | 35.77 | 34.255 | 35.35 | 900,023 | +4.93% |
| 2026-02-03 | 33.33 | 35.67 | 33.33 | 33.69 | 1,530,758 | +0.36% |
| 2026-02-02 | 33.31 | 33.88 | 32.805 | 33.57 | 565,016 | +0.66% |
| 2026-01-30 | 33.22 | 33.66 | 32.85 | 33.35 | 982,252 | -1.13% |
| 2026-01-29 | 33.28 | 33.795 | 33.02 | 33.73 | 731,070 | +1.38% |
| 2026-01-28 | 33.29 | 34.17 | 33.185 | 33.27 | 682,697 | +0.00% |
| 2026-01-27 | 33.59 | 34.07 | 33.25 | 33.27 | 480,894 | -1.68% |
| 2026-01-26 | 34.05 | 34.22 | 33.6 | 33.84 | 511,507 | +0.09% |
| 2026-01-23 | 34.66 | 34.71 | 33.62 | 33.81 | 565,831 | -2.87% |
| 2026-01-22 | 35.7 | 35.98 | 34.525 | 34.81 | 605,132 | -1.78% |
| 2026-01-21 | 34.66 | 35.8 | 34.49 | 35.44 | 752,835 | +2.90% |
| 2026-01-20 | 34.45 | 35.11 | 34.05 | 34.44 | 735,939 | -2.13% |
| 2026-01-16 | 35.21 | 35.91 | 34.87 | 35.19 | 917,858 | -0.87% |
| 2026-01-15 | 35.15 | 35.58 | 35.01 | 35.5 | 581,394 | +1.17% |
| 2026-01-14 | 35.5 | 35.87 | 34.64 | 35.09 | 619,161 | -1.57% |
| 2026-01-13 | 35.59 | 36 | 35.3 | 35.65 | 699,737 | +0.11% |
| 2026-01-12 | 35.23 | 36.04 | 35 | 35.61 | 1,102,530 | +0.54% |
| 2026-01-09 | 33.11 | 35.545 | 32.99 | 35.42 | 1,714,776 | +8.68% |
| 2026-01-08 | 30.61 | 32.68 | 30.51 | 32.59 | 1,309,528 | +5.64% |
| 2026-01-07 | 32.32 | 32.45 | 30.835 | 30.85 | 1,040,869 | -2.65% |
| 2026-01-06 | 31.26 | 31.74 | 30.87 | 31.69 | 646,231 | +0.00% |
| 2026-01-05 | 31.34 | 32.26 | 31.34 | 31.69 | 716,136 | +0.38% |
| 2026-01-02 | 31.44 | 31.74 | 31.05 | 31.57 | 563,731 | +0.32% |
| 2025-12-31 | 31.74 | 31.82 | 31.43 | 31.47 | 519,559 | -0.94% |
| 2025-12-30 | 31.87 | 31.94 | 31.57 | 31.77 | 495,621 | -0.53% |
| 2025-12-29 | 32.28 | 32.28 | 31.77 | 31.94 | 602,884 | -0.81% |
| 2025-12-26 | 31.94 | 32.225 | 31.82 | 32.2 | 410,647 | +0.59% |
| 2025-12-24 | 31.67 | 32.07 | 31.62 | 32.01 | 259,859 | +0.95% |
| 2025-12-23 | 31.67 | 31.845 | 31.455 | 31.71 | 593,923 | -0.63% |
| 2025-12-22 | 31.99 | 32.22 | 31.84 | 31.91 | 661,402 | -0.53% |
| 2025-12-19 | 32.59 | 32.59 | 31.975 | 32.08 | 2,843,574 | -2.73% |
| 2025-12-18 | 33.45 | 33.53 | 32.96 | 32.98 | 510,472 | +0.46% |
| 2025-12-17 | 32.43 | 33.25 | 32.25 | 32.83 | 1,331,030 | -0.24% |
| 2025-12-16 | 33.84 | 33.925 | 32.73 | 32.91 | 1,021,674 | -2.34% |
| 2025-12-15 | 33.95 | 33.99 | 33.32 | 33.7 | 1,305,957 | -0.12% |
| 2025-12-12 | 34.17 | 34.19 | 33.42 | 33.74 | 794,412 | -0.62% |
| 2025-12-11 | 34.12 | 34.5 | 33.82 | 33.95 | 738,872 | +0.77% |
| 2025-12-10 | 32.74 | 33.795 | 32.52 | 33.69 | 956,078 | +3.03% |
| 2025-12-09 | 32.46 | 32.99 | 32.3 | 32.7 | 826,990 | -1.03% |
| 2025-12-08 | 33.72 | 33.72 | 32.979 | 33.04 | 791,176 | -1.55% |
| 2025-12-05 | 33.81 | 33.98 | 33.42 | 33.56 | 639,889 | -0.36% |
| 2025-12-04 | 34.3 | 34.65 | 33.61 | 33.68 | 773,876 | -2.04% |
| 2025-12-03 | 34.18 | 34.85 | 34.105 | 34.38 | 660,270 | +1.03% |
| 2025-12-02 | 34.04 | 34.21 | 33.54 | 34.03 | 866,771 | +0.59% |
| 2025-12-01 | 33.78 | 34.3 | 33.78 | 33.83 | 874,365 | -0.85% |
| 2025-11-28 | 34 | 34.25 | 33.895 | 34.12 | 383,362 | -0.26% |
| 2025-11-26 | 33.5 | 34.61 | 33.5 | 34.21 | 1,081,865 | +1.09% |
| 2025-11-25 | 32.51 | 34.005 | 32.44 | 33.84 | 796,964 | +5.16% |
| 2025-11-24 | 32.35 | 32.5 | 31.79 | 32.18 | 1,031,463 | -1.41% |
| 2025-11-21 | 30.93 | 32.78 | 30.73 | 32.64 | 1,182,846 | +6.49% |
| 2025-11-20 | 30.92 | 31.39 | 30.565 | 30.65 | 855,684 | -0.81% |
| 2025-11-19 | 30.96 | 31.09 | 30.6 | 30.9 | 655,908 | +0.26% |