Tri Pointe Homes, Inc. (TPH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.51

-0.47

(-1.34%)

At close: 04:00PM EDT

34.08

-0.43

(-1.25%)

After hours:

04:09PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	37.48	37.53	36.70	37.20	37.20	447,600
Apr 08, 2024	37.47	37.52	37.06	37.11	37.11	676,600
Apr 05, 2024	36.88	37.52	36.88	37.26	37.26	981,200
Apr 04, 2024	38.02	38.09	36.64	36.94	36.94	767,800
Apr 03, 2024	36.61	37.50	36.61	37.45	37.45	680,900
Apr 02, 2024	37.44	37.52	36.46	36.89	36.89	1,179,700
Apr 01, 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 08, 2024	35.15	35.49	34.51	34.60	34.60	1,171,000
Mar 07, 2024	34.91	35.34	34.68	34.81	34.81	1,344,100
Mar 06, 2024	34.71	34.77	34.26	34.47	34.47	1,206,800
Mar 05, 2024	34.86	35.46	34.20	34.35	34.35	1,325,100
Mar 04, 2024	35.80	36.14	34.96	35.04	35.04	1,113,800
Mar 01, 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 09, 2024	35.09	35.41	34.71	35.14	35.14	563,000
Feb 08, 2024	34.82	35.17	34.67	35.16	35.16	627,200
Feb 07, 2024	34.53	34.86	34.30	34.74	34.74	621,300
Feb 06, 2024	34.48	34.66	34.04	34.41	34.41	550,900
Feb 05, 2024	34.00	34.62	33.86	34.39	34.39	745,400
Feb 02, 2024	34.43	34.97	34.20	34.55	34.55	499,400
Feb 01, 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 09, 2024	34.22	34.36	34.04	34.21	34.21	1,012,800
Jan 08, 2024	34.48	35.01	34.40	34.74	34.74	564,100
Jan 05, 2024	33.90	34.63	33.81	34.20	34.20	895,800
Jan 04, 2024	34.16	34.48	33.94	34.24	34.24	886,300
Jan 03, 2024	34.62	34.69	34.04	34.15	34.15	713,100
Jan 02, 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 08, 2023	30.78	31.47	30.78	31.38	31.38	521,200
Dec 07, 2023	30.68	31.00	30.44	30.94	30.94	752,100
Dec 06, 2023	30.51	31.24	30.48	30.56	30.56	614,700
Dec 05, 2023	30.58	30.67	30.09	30.17	30.17	642,300
Dec 04, 2023	29.83	30.67	29.83	30.64	30.64	703,000
Dec 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7275+0.0011(+0.16%)

CRUDE OIL82.71+0.02(+0.02%)

Bitcoin CAD83,983.78-3,886.88(-4.42%)

Tri Pointe Homes, Inc. (TPH)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7275
+0.0011(+0.16%)

CRUDE OIL
82.71
+0.02(+0.02%)

Bitcoin CAD
83,983.78
-3,886.88(-4.42%)