NYSE USD

Tri Pointe Homes, Inc. (TPH)

34.93 +0.31 (+0.90%)
At close: April 19 at 4:00 PM EDT
34.90 -0.03 (-0.09%)
After hours: April 19 at 5:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 34.62 35.19 34.57 34.93 34.93 1,035,400
Apr 18, 2024 35.40 35.45 34.61 34.62 34.62 1,137,600
Apr 17, 2024 35.42 35.42 34.50 34.51 34.51 1,101,900
Apr 16, 2024 35.22 35.38 34.56 34.98 34.98 954,700
Apr 15, 2024 36.29 36.60 35.59 35.61 35.61 1,134,400
Apr 12, 2024 36.23 36.60 35.98 36.33 36.33 733,000
Apr 11, 2024 35.88 36.47 35.69 36.46 36.46 755,500
Apr 10, 2024 35.80 35.97 35.40 35.69 35.69 962,300
Apr 9, 2024 37.48 37.53 36.70 37.20 37.20 447,600
Apr 8, 2024 37.47 37.52 37.06 37.11 37.11 676,600
Apr 5, 2024 36.88 37.52 36.88 37.26 37.26 981,200
Apr 4, 2024 38.02 38.09 36.64 36.94 36.94 767,800
Apr 3, 2024 36.61 37.50 36.61 37.45 37.45 680,900
Apr 2, 2024 37.44 37.52 36.46 36.89 36.89 1,179,700
Apr 1, 2024 38.65 38.98 38.02 38.22 38.22 741,900
Mar 28, 2024 38.00 39.08 38.00 38.66 38.66 1,229,600
Mar 27, 2024 37.14 37.95 37.13 37.93 37.93 1,123,000
Mar 26, 2024 36.70 36.97 36.65 36.80 36.80 699,000
Mar 25, 2024 36.64 37.12 36.59 36.59 36.59 492,500
Mar 22, 2024 36.83 36.95 36.49 36.73 36.73 641,000
Mar 21, 2024 36.38 37.08 36.28 36.60 36.60 1,284,300
Mar 20, 2024 35.02 36.18 34.71 35.86 35.86 901,500
Mar 19, 2024 34.13 35.22 34.09 35.08 35.08 1,049,800
Mar 18, 2024 34.87 34.87 33.76 34.19 34.19 1,654,400
Mar 15, 2024 33.36 34.60 33.36 34.22 34.22 13,907,800
Mar 14, 2024 34.47 34.86 33.24 33.61 33.61 1,763,800
Mar 13, 2024 34.97 35.46 34.76 34.98 34.98 1,730,200
Mar 12, 2024 33.98 34.47 33.64 34.21 34.21 978,100
Mar 11, 2024 34.46 34.51 33.69 34.04 34.04 1,059,400
Mar 8, 2024 35.15 35.49 34.51 34.60 34.60 1,171,000
Mar 7, 2024 34.91 35.34 34.68 34.81 34.81 1,344,100
Mar 6, 2024 34.71 34.77 34.26 34.47 34.47 1,206,800
Mar 5, 2024 34.86 35.46 34.20 34.35 34.35 1,325,100
Mar 4, 2024 35.80 36.14 34.96 35.04 35.04 1,113,800
Mar 1, 2024 35.22 35.67 34.85 35.64 35.64 1,014,100
Feb 29, 2024 34.86 35.53 34.86 35.38 35.38 1,277,500
Feb 28, 2024 34.61 34.98 34.48 34.49 34.49 1,236,800
Feb 27, 2024 35.07 35.24 34.69 34.78 34.78 1,528,400
Feb 26, 2024 35.53 35.63 34.84 34.86 34.86 1,356,500
Feb 23, 2024 35.32 35.89 35.32 35.59 35.59 906,600
Feb 22, 2024 35.57 35.91 35.25 35.29 35.29 749,900
Feb 21, 2024 35.99 36.23 35.11 35.51 35.51 996,200
Feb 20, 2024 33.95 34.89 33.41 34.78 34.78 928,100
Feb 16, 2024 35.31 35.52 34.75 34.77 34.77 726,900
Feb 15, 2024 35.53 36.01 35.33 35.97 35.97 555,600
Feb 14, 2024 34.90 35.42 34.50 35.25 35.25 639,400
Feb 13, 2024 34.24 34.72 34.07 34.32 34.32 882,100
Feb 12, 2024 35.20 36.43 35.20 36.10 36.10 688,400
Feb 9, 2024 35.09 35.41 34.71 35.14 35.14 563,000
Feb 8, 2024 34.82 35.17 34.67 35.16 35.16 627,200
Feb 7, 2024 34.53 34.86 34.30 34.74 34.74 621,300
Feb 6, 2024 34.48 34.66 34.04 34.41 34.41 550,900
Feb 5, 2024 34.00 34.62 33.86 34.39 34.39 745,400
Feb 2, 2024 34.43 34.97 34.20 34.55 34.55 499,400
Feb 1, 2024 34.91 35.31 34.32 35.22 35.22 777,000
Jan 31, 2024 34.94 35.62 34.49 34.53 34.53 951,100
Jan 30, 2024 35.19 35.66 35.03 35.09 35.09 627,400
Jan 29, 2024 34.78 35.41 34.69 35.21 35.21 684,800
Jan 26, 2024 34.90 35.23 34.60 34.79 34.79 508,700
Jan 25, 2024 34.52 34.84 34.25 34.83 34.83 606,200
Jan 24, 2024 34.60 34.61 33.56 33.78 33.78 778,800
Jan 23, 2024 35.68 36.00 34.19 34.23 34.23 941,800
Jan 22, 2024 35.46 36.37 35.35 36.27 36.27 898,100
Jan 19, 2024 35.13 35.37 34.60 35.11 35.11 556,700
Jan 18, 2024 34.74 35.26 34.74 35.05 35.05 764,100
Jan 17, 2024 33.76 34.05 33.35 34.00 34.00 503,400
Jan 16, 2024 34.26 34.32 33.99 34.22 34.22 633,300
Jan 12, 2024 35.07 35.07 34.16 34.59 34.59 539,100
Jan 11, 2024 34.39 34.81 34.16 34.73 34.73 647,900
Jan 10, 2024 34.42 34.97 34.40 34.83 34.83 534,300
Jan 9, 2024 34.22 34.36 34.04 34.21 34.21 1,012,800
Jan 8, 2024 34.48 35.01 34.40 34.74 34.74 564,100
Jan 5, 2024 33.90 34.63 33.81 34.20 34.20 895,800
Jan 4, 2024 34.16 34.48 33.94 34.24 34.24 886,300
Jan 3, 2024 34.62 34.69 34.04 34.15 34.15 713,100
Jan 2, 2024 34.93 35.31 34.65 35.20 35.20 498,700
Dec 29, 2023 35.63 35.83 35.39 35.40 35.40 478,400
Dec 28, 2023 35.78 36.05 35.67 35.77 35.77 442,000
Dec 27, 2023 36.00 36.28 35.68 36.00 36.00 546,000
Dec 26, 2023 35.51 35.90 35.21 35.83 35.83 496,700
Dec 22, 2023 35.23 35.74 35.08 35.30 35.30 891,300
Dec 21, 2023 35.15 35.39 34.56 35.01 35.01 715,700
Dec 20, 2023 34.41 34.92 34.00 34.01 34.01 747,400
Dec 19, 2023 33.85 34.53 33.66 34.31 34.31 895,900
Dec 18, 2023 33.23 33.56 32.79 33.37 33.37 925,700
Dec 15, 2023 34.40 34.61 33.41 33.63 33.63 4,613,200
Dec 14, 2023 32.64 34.65 32.63 34.62 34.62 1,237,600
Dec 13, 2023 31.07 32.04 30.27 31.92 31.92 1,136,800
Dec 12, 2023 31.27 31.27 30.65 30.82 30.82 866,700
Dec 11, 2023 31.20 31.41 31.02 31.21 31.21 667,200
Dec 8, 2023 30.78 31.47 30.78 31.38 31.38 521,200
Dec 7, 2023 30.68 31.00 30.44 30.94 30.94 752,100
Dec 6, 2023 30.51 31.24 30.48 30.56 30.56 614,700
Dec 5, 2023 30.58 30.67 30.09 30.17 30.17 642,300
Dec 4, 2023 29.83 30.67 29.83 30.64 30.64 703,000
Dec 1, 2023 29.22 30.09 29.15 30.07 30.07 701,700
Nov 30, 2023 29.15 29.24 28.74 29.18 29.18 791,900
Nov 29, 2023 29.31 29.55 29.12 29.17 29.17 584,600
Nov 28, 2023 29.11 29.13 28.79 28.89 28.89 868,400
Nov 27, 2023 29.12 29.17 28.87 29.08 29.08 397,000
Nov 24, 2023 29.18 29.27 29.10 29.22 29.22 205,900
Nov 22, 2023 29.46 29.77 29.16 29.33 29.33 422,100
Nov 21, 2023 29.46 29.54 29.10 29.14 29.14 558,100
Nov 20, 2023 29.43 29.66 29.28 29.60 29.60 456,900
Nov 17, 2023 29.62 29.72 29.31 29.55 29.55 1,129,100
Nov 16, 2023 29.78 30.05 29.38 29.41 29.41 682,500
Nov 15, 2023 30.04 30.44 29.65 29.66 29.66 931,600
Nov 14, 2023 29.26 30.33 29.13 30.21 30.21 1,485,500
Nov 13, 2023 27.90 28.11 27.66 27.85 27.85 541,900
Nov 10, 2023 27.75 28.32 27.53 28.17 28.17 827,300
Nov 9, 2023 27.88 28.01 27.50 27.64 27.64 903,900
Nov 8, 2023 27.98 28.09 27.61 27.75 27.75 582,700
Nov 7, 2023 27.82 28.12 27.64 27.98 27.98 1,136,600
Nov 6, 2023 28.05 28.21 27.54 27.81 27.81 771,300
Nov 3, 2023 27.84 28.66 27.46 28.33 28.33 1,029,900
Nov 2, 2023 26.55 27.22 26.55 26.96 26.96 1,410,400
Nov 1, 2023 24.98 26.02 24.74 25.91 25.91 984,600
Oct 31, 2023 24.82 25.34 24.76 25.06 25.06 924,900
Oct 30, 2023 24.77 24.90 24.46 24.83 24.83 1,253,600
Oct 27, 2023 24.84 24.86 24.18 24.44 24.44 1,117,800
Oct 26, 2023 25.16 25.74 24.70 24.93 24.93 1,109,700
Oct 25, 2023 24.87 25.06 24.61 24.62 24.62 807,000
Oct 24, 2023 25.04 25.46 24.90 25.07 25.07 706,900
Oct 23, 2023 24.60 25.33 24.53 24.96 24.96 701,000
Oct 20, 2023 25.16 25.35 24.65 24.67 24.67 1,160,900
Oct 19, 2023 25.73 25.80 25.03 25.06 25.06 734,600
Oct 18, 2023 25.86 26.08 25.49 25.69 25.69 685,500
Oct 17, 2023 25.78 26.64 25.60 26.17 26.17 645,900
Oct 16, 2023 26.52 26.72 25.97 26.03 26.03 1,055,200
Oct 13, 2023 26.59 26.69 26.13 26.25 26.25 617,700
Oct 12, 2023 27.41 27.41 26.02 26.42 26.42 686,600
Oct 11, 2023 27.31 27.95 27.28 27.56 27.56 779,000
Oct 10, 2023 26.89 27.81 26.89 27.29 27.29 725,900
Oct 9, 2023 26.31 26.84 26.15 26.79 26.79 501,900
Oct 6, 2023 25.98 26.64 25.82 26.50 26.50 616,200
Oct 5, 2023 26.42 26.79 26.12 26.30 26.30 721,300
Oct 4, 2023 26.24 26.62 26.03 26.48 26.48 581,600
Oct 3, 2023 26.77 26.93 25.96 26.14 26.14 730,600
Oct 2, 2023 27.14 27.57 26.87 27.09 27.09 1,123,000
Sep 29, 2023 28.11 28.32 27.21 27.35 27.35 599,700
Sep 28, 2023 27.22 27.99 27.15 27.82 27.82 899,000
Sep 27, 2023 27.45 27.73 27.24 27.30 27.30 661,900
Sep 26, 2023 27.23 27.65 27.02 27.05 27.05 484,200
Sep 25, 2023 27.19 27.63 27.19 27.45 27.45 474,100
Sep 22, 2023 27.65 27.73 27.08 27.37 27.37 815,000
Sep 21, 2023 27.84 27.94 27.35 27.47 27.47 650,800
Sep 20, 2023 29.23 29.43 28.32 28.36 28.36 630,200
Sep 19, 2023 28.76 29.13 28.63 28.95 28.95 527,200
Sep 18, 2023 28.91 29.17 28.65 28.95 28.95 602,800
Sep 15, 2023 29.37 29.37 28.26 28.80 28.80 2,776,700
Sep 14, 2023 29.75 29.98 29.38 29.78 29.78 754,500
Sep 13, 2023 29.44 29.57 28.83 29.19 29.19 688,700
Sep 12, 2023 29.86 30.28 29.21 29.40 29.40 645,700
Sep 11, 2023 29.90 30.47 29.81 29.88 29.88 530,000
Sep 8, 2023 30.03 30.30 29.62 29.66 29.66 685,400
Sep 7, 2023 29.75 30.44 29.72 30.33 30.33 951,900
Sep 6, 2023 29.20 29.70 29.11 29.60 29.60 670,200
Sep 5, 2023 31.13 31.13 28.98 28.99 28.99 1,122,100
Sep 1, 2023 31.32 31.69 31.11 31.48 31.48 370,500
Aug 31, 2023 30.81 31.20 30.78 31.10 31.10 788,200
Aug 30, 2023 30.16 31.22 30.15 31.03 31.03 604,300
Aug 29, 2023 29.29 30.42 29.20 30.38 30.38 662,100
Aug 28, 2023 29.56 29.74 29.35 29.61 29.61 771,500
Aug 25, 2023 29.95 30.00 28.57 29.19 29.19 983,000
Aug 24, 2023 30.28 30.49 29.68 29.73 29.73 751,100
Aug 23, 2023 29.91 30.87 29.77 30.37 30.37 952,400
Aug 22, 2023 29.59 29.84 29.38 29.60 29.60 1,040,500
Aug 21, 2023 29.91 29.98 29.05 29.44 29.44 761,000
Aug 18, 2023 29.74 30.19 29.53 29.82 29.82 1,015,200
Aug 17, 2023 32.01 32.17 30.05 30.13 30.13 954,000
Aug 16, 2023 32.44 32.69 31.76 31.77 31.77 1,116,000
Aug 15, 2023 32.43 32.73 31.92 32.42 32.42 673,800
Aug 14, 2023 31.77 32.28 31.62 32.28 32.28 608,200
Aug 11, 2023 31.65 32.32 31.54 31.99 31.99 643,400
Aug 10, 2023 32.24 32.78 31.49 32.02 32.02 771,100
Aug 9, 2023 32.26 32.47 31.99 32.19 32.19 512,900
Aug 8, 2023 32.03 32.50 31.74 32.47 32.47 728,100
Aug 7, 2023 32.15 32.60 31.88 32.38 32.38 808,500
Aug 4, 2023 30.86 31.92 30.54 31.64 31.64 864,200
Aug 3, 2023 31.89 31.90 30.40 30.65 30.65 1,108,500
Aug 2, 2023 31.71 32.15 31.22 32.02 32.02 1,251,600
Aug 1, 2023 31.91 32.21 31.66 32.04 32.04 945,000
Jul 31, 2023 31.06 31.88 30.75 31.88 31.88 1,587,100
Jul 28, 2023 30.40 31.16 30.33 31.06 31.06 1,315,400
Jul 27, 2023 32.00 32.12 29.84 29.93 29.93 1,814,400
Jul 26, 2023 32.69 33.00 32.20 32.57 32.57 692,800
Jul 25, 2023 32.72 33.38 32.68 32.90 32.90 672,400
Jul 24, 2023 32.20 32.78 32.13 32.75 32.75 790,500
Jul 21, 2023 32.37 32.72 32.13 32.20 32.20 983,900
Jul 20, 2023 33.89 34.04 31.85 32.20 32.20 644,500
Jul 19, 2023 33.39 33.72 33.02 33.67 33.67 822,300
Jul 18, 2023 33.68 33.89 33.31 33.47 33.47 752,600
Jul 17, 2023 33.62 33.75 33.27 33.47 33.47 825,300
Jul 14, 2023 33.33 33.73 32.96 33.67 33.67 792,300
Jul 13, 2023 32.70 33.43 32.59 33.23 33.23 1,102,300
Jul 12, 2023 31.57 32.57 31.43 32.55 32.55 1,979,800
Jul 11, 2023 31.22 31.46 31.08 31.17 31.17 1,116,100
Jul 10, 2023 30.62 31.26 30.47 31.21 31.21 1,315,900
Jul 7, 2023 30.60 30.98 30.45 30.57 30.57 2,370,400
Jul 6, 2023 31.60 31.61 30.13 30.52 30.52 1,124,700
Jul 5, 2023 32.75 32.75 32.15 32.18 32.18 706,500
Jul 3, 2023 32.86 33.07 32.55 32.69 32.69 317,600
Jun 30, 2023 32.94 32.97 32.57 32.86 32.86 630,100
Jun 29, 2023 32.46 32.60 32.16 32.58 32.58 799,000
Jun 28, 2023 32.45 32.82 32.26 32.30 32.30 1,178,000
Jun 27, 2023 31.62 32.62 31.62 32.49 32.49 1,020,400
Jun 26, 2023 32.03 32.50 31.58 31.64 31.64 810,800
Jun 23, 2023 31.72 32.08 31.58 31.85 31.85 1,912,300
Jun 22, 2023 32.11 32.15 31.75 31.87 31.87 969,500
Jun 21, 2023 31.69 32.39 31.58 32.25 32.25 1,083,700
Jun 20, 2023 31.94 32.50 31.72 31.93 31.93 1,069,400
Jun 16, 2023 32.56 32.56 31.64 31.73 31.73 2,771,900
Jun 15, 2023 32.26 32.43 31.80 32.24 32.24 1,228,000
Jun 14, 2023 32.97 33.18 32.06 32.16 32.16 1,738,500
Jun 13, 2023 33.20 33.56 32.89 33.00 33.00 1,218,400
Jun 12, 2023 32.41 33.40 32.28 33.16 33.16 849,600
Jun 9, 2023 32.28 32.69 32.08 32.38 32.38 614,900
Jun 8, 2023 32.15 32.48 32.01 32.21 32.21 1,133,800
Jun 7, 2023 32.55 33.03 32.21 32.29 32.29 1,711,800
Jun 6, 2023 30.88 32.48 30.88 32.43 32.43 1,034,400
Jun 5, 2023 30.96 31.16 30.42 30.91 30.91 855,700
Jun 2, 2023 30.05 31.25 30.05 31.18 31.18 1,359,900
Jun 1, 2023 29.65 29.98 29.44 29.89 29.89 1,063,900
May 31, 2023 29.28 29.46 28.76 29.21 29.21 1,617,200
May 30, 2023 29.04 29.54 28.97 29.38 29.38 1,051,000
May 26, 2023 29.06 29.31 28.58 29.14 29.14 1,202,200
May 25, 2023 29.07 29.53 29.00 29.21 29.21 1,186,000
May 24, 2023 28.88 29.18 28.77 28.86 28.86 572,800
May 23, 2023 29.34 29.58 28.76 28.86 28.86 1,563,100
May 22, 2023 30.28 30.51 29.55 29.59 29.59 899,400
May 19, 2023 30.81 31.00 29.90 30.32 30.32 1,208,200
May 18, 2023 29.69 30.72 29.61 30.59 30.59 1,133,500
May 17, 2023 29.47 29.65 29.11 29.59 29.59 817,600
May 16, 2023 29.12 29.56 28.89 29.39 29.39 1,611,400
May 15, 2023 29.82 29.85 29.31 29.37 29.37 1,667,600
May 12, 2023 30.15 30.33 29.55 29.82 29.82 680,500
May 11, 2023 29.55 30.19 29.50 30.18 30.18 1,127,300
May 10, 2023 29.83 29.91 29.27 29.70 29.70 896,500
May 9, 2023 29.43 29.92 29.42 29.58 29.58 825,500
May 8, 2023 29.26 29.53 29.04 29.52 29.52 849,900
May 5, 2023 28.67 29.37 28.66 29.30 29.30 1,019,000
May 4, 2023 28.44 28.65 28.21 28.45 28.45 1,534,600
May 3, 2023 28.64 29.49 28.64 28.73 28.73 1,614,200
May 2, 2023 28.35 28.42 27.76 28.36 28.36 1,994,000
May 1, 2023 28.57 28.87 28.10 28.30 28.30 2,280,900
Apr 28, 2023 27.32 28.71 27.25 28.68 28.68 2,312,600
Apr 27, 2023 26.50 26.90 25.81 26.86 26.86 1,016,900
Apr 26, 2023 26.30 26.51 25.94 26.06 26.06 931,000
Apr 25, 2023 26.64 26.87 26.44 26.45 26.45 1,033,700
Apr 24, 2023 26.45 26.82 26.18 26.80 26.80 1,680,500
Apr 21, 2023 26.89 26.96 26.37 26.44 26.44 1,284,400
Apr 20, 2023 27.24 27.35 26.64 26.85 26.85 1,589,400

Related Tickers

TMHC Taylor Morrison Home Corporation
54.22
+0.35%
 
CCS Century Communities, Inc.
79.03
+0.32%
 
MTH Meritage Homes Corporation
150.43
+0.23%
 
LEGH Legacy Housing Corporation
19.99
+2.04%
 
MHO M/I Homes, Inc.
111.09
+0.36%
 
GRBK-PA Green Brick Partners, Inc.
21.10
+1.44%
 
BZH Beazer Homes USA, Inc.
26.31
+2.02%
 
LGIH LGI Homes, Inc.
93.38
-0.05%
 
CVCO Cavco Industries, Inc.
358.20
+2.67%
 
GRBK Green Brick Partners, Inc.
52.34
+0.71%