NYSE - Delayed Quote USD

Tri Pointe Homes, Inc. (TPH)

Time to buy TPH?

32.27

+0.02

+(0.06%)

At close: 4:00:02 PM EDT

31.85

-0.42

(-1.30%)

After hours: 4:09:01 PM EDT

Time to buy TPH?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	32.55	32.72	32.23	32.27	32.27	962,494
May 12, 2025	32.74	33.20	31.81	32.25	32.25	1,142,000
May 9, 2025	31.85	31.93	31.41	31.47	31.47	880,100
May 8, 2025	31.35	31.97	31.35	31.77	31.77	1,113,300
May 7, 2025	30.95	31.52	30.79	31.07	31.07	1,547,600
May 6, 2025	31.14	31.50	30.58	30.65	30.65	1,613,900
May 5, 2025	31.19	31.84	31.19	31.45	31.45	1,254,000
May 2, 2025	31.16	31.67	31.16	31.50	31.50	1,175,900
May 1, 2025	30.69	31.27	30.50	30.91	30.91	1,258,900
Apr 30, 2025	29.80	30.94	29.55	30.75	30.75	1,717,700
Apr 29, 2025	29.99	30.43	29.68	30.10	30.10	873,800
Apr 28, 2025	31.16	31.17	29.89	30.31	30.31	1,388,100
Apr 25, 2025	30.19	30.45	30.01	30.33	30.33	1,312,100
Apr 24, 2025	31.58	31.58	30.25	30.86	30.86	945,200
Apr 23, 2025	31.74	32.28	30.72	30.88	30.88	1,041,600
Apr 22, 2025	29.96	30.94	29.71	30.93	30.93	995,200
Apr 21, 2025	29.35	29.62	28.89	29.57	29.57	1,340,000
Apr 17, 2025	29.03	29.71	29.03	29.57	29.57	1,153,600
Apr 16, 2025	29.30	29.74	28.60	29.06	29.06	795,100
Apr 15, 2025	29.27	29.80	29.06	29.30	29.30	1,126,000
Apr 14, 2025	29.67	29.67	28.83	29.51	29.51	1,160,800
Apr 11, 2025	28.94	29.29	28.11	29.24	29.24	744,600
Apr 10, 2025	29.57	30.08	28.61	29.10	29.10	1,115,300
Apr 9, 2025	28.38	31.11	27.90	30.28	30.28	1,133,600
Apr 8, 2025	30.64	30.97	28.65	28.96	28.96	1,348,200
Apr 7, 2025	30.98	32.44	29.94	30.21	30.21	1,825,500
Apr 4, 2025	29.96	32.31	29.91	31.82	31.82	1,565,500
Apr 3, 2025	31.24	31.46	30.09	30.66	30.66	1,480,700
Apr 2, 2025	31.80	32.49	31.80	32.46	32.46	579,600
Apr 1, 2025	31.97	32.31	31.64	32.21	32.21	1,156,300
Mar 31, 2025	31.76	32.08	31.20	31.92	31.92	779,300
Mar 28, 2025	32.82	32.82	31.62	31.85	31.85	890,500
Mar 27, 2025	32.64	32.96	32.46	32.64	32.64	685,200
Mar 26, 2025	32.52	32.92	32.25	32.71	32.71	836,400
Mar 25, 2025	31.97	32.94	31.80	32.27	32.27	1,070,100
Mar 24, 2025	31.78	32.43	31.61	32.41	32.41	1,028,700
Mar 21, 2025	31.22	31.72	31.10	31.41	31.41	3,404,400
Mar 20, 2025	31.61	32.59	31.61	31.97	31.97	882,200
Mar 19, 2025	31.38	31.96	31.06	31.79	31.79	964,000
Mar 18, 2025	31.20	31.54	30.99	31.33	31.33	900,600
Mar 17, 2025	31.51	31.60	31.09	31.28	31.28	722,600
Mar 14, 2025	31.52	31.55	31.08	31.54	31.54	810,400
Mar 13, 2025	31.85	32.12	30.94	31.15	31.15	933,100
Mar 12, 2025	32.50	32.71	31.54	31.79	31.79	1,183,000
Mar 11, 2025	32.62	32.85	32.23	32.40	32.40	973,600
Mar 10, 2025	32.59	33.48	32.34	32.44	32.44	1,156,700
Mar 7, 2025	32.94	33.10	32.38	32.73	32.73	1,086,900
Mar 6, 2025	32.33	33.18	32.28	32.84	32.84	1,106,200
Mar 5, 2025	31.17	31.90	31.08	31.83	31.83	1,111,900
Mar 4, 2025	30.64	31.52	30.59	31.16	31.16	1,427,000
Mar 3, 2025	31.63	31.98	30.80	30.96	30.96	1,197,200
Feb 28, 2025	31.28	31.72	31.13	31.66	31.66	1,436,900
Feb 27, 2025	31.47	31.95	31.18	31.21	31.21	999,200
Feb 26, 2025	32.43	32.79	31.40	31.63	31.63	1,222,300
Feb 25, 2025	31.80	32.89	31.47	32.57	32.57	1,653,300
Feb 24, 2025	30.95	31.68	30.75	31.45	31.45	1,833,300
Feb 21, 2025	31.63	31.63	30.45	30.79	30.79	1,299,900
Feb 20, 2025	30.72	31.57	30.25	31.27	31.27	1,645,400
Feb 19, 2025	31.00	31.67	30.67	30.89	30.89	1,719,800
Feb 18, 2025	35.17	35.17	32.17	32.28	32.28	1,636,500
Feb 14, 2025	36.31	36.92	35.96	36.22	36.22	586,400
Feb 13, 2025	35.89	36.12	35.46	35.98	35.98	478,700
Feb 12, 2025	35.00	35.60	34.76	35.52	35.52	664,900
Feb 11, 2025	35.53	36.24	35.53	35.95	35.95	549,100
Feb 10, 2025	35.62	35.82	35.41	35.69	35.69	774,100
Feb 7, 2025	36.46	36.50	35.24	35.36	35.36	598,700
Feb 6, 2025	36.65	36.95	36.33	36.55	36.55	904,300
Feb 5, 2025	36.99	37.06	36.46	36.69	36.69	647,500
Feb 4, 2025	35.71	36.51	35.62	36.39	36.39	668,800
Feb 3, 2025	36.30	36.43	35.49	35.85	35.85	729,600
Jan 31, 2025	37.53	37.62	36.65	36.86	36.86	636,200
Jan 30, 2025	37.40	38.28	37.23	37.94	37.94	529,800
Jan 29, 2025	37.34	37.69	36.46	37.00	37.00	555,200
Jan 28, 2025	38.31	38.73	37.45	37.49	37.49	465,000
Jan 27, 2025	37.43	38.96	37.43	38.48	38.48	840,100
Jan 24, 2025	37.45	37.84	37.09	37.33	37.33	500,300
Jan 23, 2025	37.32	37.98	37.18	37.67	37.67	574,300
Jan 22, 2025	36.95	37.58	36.89	37.53	37.53	690,300
Jan 21, 2025	37.83	38.12	37.13	37.22	37.22	942,400
Jan 17, 2025	38.18	38.37	37.02	37.24	37.24	663,600
Jan 16, 2025	37.27	37.71	36.92	37.57	37.57	662,600
Jan 15, 2025	37.96	38.11	37.10	37.43	37.43	657,500
Jan 14, 2025	36.17	36.47	35.39	36.22	36.22	959,100
Jan 13, 2025	34.14	35.21	34.00	35.16	35.16	895,000
Jan 10, 2025	34.87	35.30	34.22	34.28	34.28	687,300
Jan 8, 2025	34.82	35.50	34.45	35.37	35.37	623,000
Jan 7, 2025	35.47	35.74	34.92	35.10	35.10	687,600
Jan 6, 2025	36.14	36.63	35.42	35.52	35.52	686,300
Jan 3, 2025	36.08	36.27	35.70	35.99	35.99	608,500
Jan 2, 2025	36.74	36.96	35.72	35.89	35.89	692,400
Dec 31, 2024	36.54	36.74	36.04	36.26	36.26	724,400
Dec 30, 2024	36.16	36.59	35.52	36.28	36.28	663,300
Dec 27, 2024	36.63	36.90	36.08	36.20	36.20	519,000
Dec 26, 2024	36.77	37.09	36.65	36.91	36.91	574,800
Dec 24, 2024	36.75	37.18	36.62	37.16	37.16	259,000
Dec 23, 2024	36.85	37.15	36.57	36.97	36.97	860,600
Dec 20, 2024	36.44	37.33	36.44	37.03	37.03	5,815,600
Dec 19, 2024	36.71	37.05	36.06	36.60	36.60	1,603,600
Dec 18, 2024	38.34	38.62	36.61	36.81	36.81	1,102,800
Dec 17, 2024	38.84	39.31	38.11	38.18	38.18	721,100
Dec 16, 2024	39.12	39.53	38.97	39.07	39.07	916,400
Dec 13, 2024	39.74	39.98	38.90	39.03	39.03	599,900
Dec 12, 2024	40.48	40.51	39.97	40.08	40.08	864,300
Dec 11, 2024	41.70	41.79	40.29	40.49	40.49	849,700
Dec 10, 2024	41.21	41.80	40.85	41.19	41.19	682,100
Dec 9, 2024	42.01	42.22	41.80	41.98	41.98	1,153,500
Dec 6, 2024	42.20	42.20	41.25	41.49	41.49	620,100
Dec 5, 2024	42.36	42.43	41.48	41.52	41.52	591,300
Dec 4, 2024	43.00	43.00	42.15	42.22	42.22	662,500
Dec 3, 2024	43.75	44.00	43.03	43.32	43.32	512,700
Dec 2, 2024	43.31	43.88	42.91	43.51	43.51	638,000
Nov 29, 2024	44.19	44.46	43.31	43.53	43.53	332,100
Nov 27, 2024	44.25	44.52	43.55	43.62	43.62	535,700
Nov 26, 2024	44.12	44.42	43.51	43.64	43.64	711,700
Nov 25, 2024	43.22	45.28	43.10	44.62	44.62	1,124,000
Nov 22, 2024	42.40	42.81	42.32	42.62	42.62	572,300
Nov 21, 2024	41.89	42.39	41.77	41.97	41.97	528,500
Nov 20, 2024	41.49	41.80	41.16	41.72	41.72	463,900
Nov 19, 2024	41.39	41.83	40.89	41.70	41.70	461,200
Nov 18, 2024	41.62	42.04	41.46	41.56	41.56	508,000
Nov 15, 2024	42.27	42.27	41.41	41.79	41.79	487,400
Nov 14, 2024	41.68	42.38	41.60	42.12	42.12	663,300
Nov 13, 2024	42.67	42.67	41.26	41.38	41.38	689,600
Nov 12, 2024	43.01	43.28	41.78	41.83	41.83	768,300
Nov 11, 2024	43.09	43.38	42.77	43.21	43.21	714,100
Nov 8, 2024	42.09	42.87	42.09	42.67	42.67	919,000
Nov 7, 2024	41.82	42.46	41.53	41.95	41.95	597,000
Nov 6, 2024	41.30	42.43	40.86	41.83	41.83	1,073,100
Nov 5, 2024	40.59	41.80	40.42	41.80	41.80	595,400
Nov 4, 2024	40.62	41.76	40.46	40.90	40.90	662,700
Nov 1, 2024	40.88	41.42	40.42	40.50	40.50	768,400
Oct 31, 2024	40.19	40.79	40.13	40.43	40.43	919,100
Oct 30, 2024	40.61	41.30	40.30	40.51	40.51	786,600
Oct 29, 2024	39.60	40.82	38.66	40.81	40.81	1,080,100
Oct 28, 2024	40.85	41.83	40.82	41.43	41.43	1,177,500
Oct 25, 2024	40.75	41.39	40.27	40.28	40.28	1,078,900
Oct 24, 2024	42.51	43.71	40.39	40.73	40.73	1,329,500
Oct 23, 2024	42.44	43.05	42.12	42.51	42.51	868,100
Oct 22, 2024	43.50	43.87	42.55	42.67	42.67	446,500
Oct 21, 2024	46.45	46.61	44.14	44.26	44.26	694,100
Oct 18, 2024	46.55	46.91	46.16	46.50	46.50	554,100
Oct 17, 2024	46.61	46.67	46.03	46.21	46.21	381,400
Oct 16, 2024	46.13	46.90	45.96	46.69	46.69	625,700
Oct 15, 2024	45.11	46.11	44.92	45.39	45.39	812,300
Oct 14, 2024	43.59	44.98	43.48	44.86	44.86	507,500
Oct 11, 2024	43.01	43.86	43.01	43.66	43.66	456,400
Oct 10, 2024	42.85	43.29	42.64	43.15	43.15	466,000
Oct 9, 2024	43.68	43.97	43.40	43.68	43.68	481,300
Oct 8, 2024	43.85	44.04	43.22	43.63	43.63	744,700
Oct 7, 2024	43.26	43.72	42.66	43.61	43.61	717,900
Oct 4, 2024	45.27	45.60	43.33	43.82	43.82	532,100
Oct 3, 2024	44.75	45.11	44.04	44.83	44.83	436,200
Oct 2, 2024	44.83	45.07	44.32	44.91	44.91	500,200
Oct 1, 2024	45.43	46.20	44.40	45.34	45.34	466,300
Sep 30, 2024	44.67	45.45	44.42	45.31	45.31	721,800
Sep 27, 2024	44.59	45.64	44.36	45.01	45.01	951,900
Sep 26, 2024	44.76	45.07	43.81	43.84	43.84	800,800
Sep 25, 2024	44.47	44.67	43.91	44.12	44.12	493,900
Sep 24, 2024	45.18	45.34	44.61	44.96	44.96	430,100
Sep 23, 2024	45.39	45.85	44.88	45.26	45.26	591,200
Sep 20, 2024	45.30	45.64	44.35	44.73	44.73	3,292,400
Sep 19, 2024	45.94	46.23	44.97	46.01	46.01	594,100
Sep 18, 2024	45.04	46.30	44.31	44.76	44.76	766,000
Sep 17, 2024	45.36	45.44	44.40	44.91	44.91	815,300
Sep 16, 2024	44.82	44.96	43.97	44.41	44.41	579,900
Sep 13, 2024	44.03	44.88	43.89	44.56	44.56	654,300
Sep 12, 2024	42.25	43.37	42.24	42.95	42.95	580,900
Sep 11, 2024	41.42	42.23	40.82	41.99	41.99	853,000
Sep 10, 2024	42.23	42.33	41.29	41.92	41.92	745,100
Sep 9, 2024	42.05	42.73	41.66	42.00	42.00	685,500
Sep 6, 2024	42.69	43.65	42.12	42.14	42.14	575,200
Sep 5, 2024	42.97	43.22	42.47	42.66	42.66	362,100
Sep 4, 2024	42.82	43.14	42.10	42.80	42.80	574,400
Sep 3, 2024	44.06	44.70	42.90	43.08	43.08	641,700
Aug 30, 2024	44.61	44.62	43.55	44.44	44.44	670,600
Aug 29, 2024	44.39	44.41	43.53	44.04	44.04	528,900
Aug 28, 2024	44.37	44.92	44.03	44.10	44.10	696,000
Aug 27, 2024	45.01	45.26	44.58	45.02	45.02	592,400
Aug 26, 2024	46.56	46.56	45.27	45.46	45.46	770,000
Aug 23, 2024	44.12	46.07	44.01	45.89	45.89	695,400
Aug 22, 2024	43.46	43.83	43.28	43.57	43.57	533,200
Aug 21, 2024	42.82	43.94	42.73	43.57	43.57	918,400
Aug 20, 2024	42.43	42.90	41.85	42.00	42.00	911,900
Aug 19, 2024	41.64	42.37	41.35	42.33	42.33	627,800
Aug 16, 2024	41.38	42.25	41.05	41.28	41.28	458,000
Aug 15, 2024	41.24	41.62	40.41	41.43	41.43	867,300
Aug 14, 2024	41.36	41.42	40.54	40.69	40.69	768,300
Aug 13, 2024	40.79	41.53	40.39	41.03	41.03	501,300
Aug 12, 2024	40.65	40.68	39.96	40.33	40.33	496,100
Aug 9, 2024	40.78	40.92	40.25	40.65	40.65	1,486,100
Aug 8, 2024	40.24	41.08	39.78	40.56	40.56	2,327,800
Aug 7, 2024	41.96	42.09	39.67	39.73	39.73	754,300
Aug 6, 2024	40.80	42.00	40.06	41.27	41.27	737,100
Aug 5, 2024	40.28	41.85	39.56	41.10	41.10	1,315,300
Aug 2, 2024	42.52	43.57	42.04	43.17	43.17	831,900
Aug 1, 2024	45.60	45.83	43.83	44.35	44.35	941,500
Jul 31, 2024	46.34	47.07	45.25	45.25	45.25	1,074,600
Jul 30, 2024	46.11	46.60	45.61	46.16	46.16	930,000
Jul 29, 2024	46.40	46.81	45.83	46.03	46.03	1,010,200
Jul 26, 2024	46.50	47.78	46.11	46.12	46.12	1,213,800
Jul 25, 2024	44.49	46.77	44.39	45.32	45.32	1,527,000
Jul 24, 2024	46.48	47.15	45.38	45.40	45.40	1,078,400
Jul 23, 2024	45.20	46.84	44.95	46.59	46.59	866,700
Jul 22, 2024	44.81	45.75	44.34	45.62	45.62	937,200
Jul 19, 2024	44.31	45.10	43.91	44.81	44.81	839,600
Jul 18, 2024	44.54	46.71	44.40	44.65	44.65	1,480,500
Jul 17, 2024	44.01	44.99	43.79	44.19	44.19	1,536,600
Jul 16, 2024	42.72	44.66	42.72	44.41	44.41	1,784,900
Jul 15, 2024	41.57	42.44	41.34	41.95	41.95	1,054,100
Jul 12, 2024	41.00	41.92	40.86	41.18	41.18	1,091,000
Jul 11, 2024	38.54	40.57	38.54	40.42	40.42	931,400
Jul 10, 2024	36.98	37.56	36.88	37.32	37.32	680,200
Jul 9, 2024	36.49	37.30	36.43	36.63	36.63	782,900
Jul 8, 2024	36.44	36.78	36.21	36.65	36.65	609,600
Jul 5, 2024	36.40	36.59	35.89	36.06	36.06	584,700
Jul 3, 2024	36.32	36.90	36.15	36.48	36.48	477,300
Jul 2, 2024	36.18	36.45	35.86	36.33	36.33	705,600
Jul 1, 2024	37.39	37.42	36.11	36.40	36.40	815,400
Jun 28, 2024	37.23	37.47	36.87	37.25	37.25	1,972,000
Jun 27, 2024	36.70	36.91	36.46	36.86	36.86	686,100
Jun 26, 2024	36.59	36.86	36.47	36.67	36.67	647,400
Jun 25, 2024	37.61	37.61	36.49	36.86	36.86	615,300
Jun 24, 2024	37.19	38.09	37.13	37.74	37.74	655,800
Jun 21, 2024	36.96	37.26	36.37	37.14	37.14	2,636,700
Jun 20, 2024	37.07	37.40	36.74	37.01	37.01	586,800
Jun 18, 2024	37.70	37.86	36.96	37.11	37.11	734,300
Jun 17, 2024	37.54	37.91	37.44	37.89	37.89	710,700
Jun 14, 2024	37.20	37.56	37.03	37.53	37.53	481,600
Jun 13, 2024	37.90	38.14	37.47	37.96	37.96	678,600
Jun 12, 2024	38.53	39.81	37.85	38.19	38.19	845,000
Jun 11, 2024	37.20	37.22	36.66	36.96	36.96	731,100
Jun 10, 2024	36.85	37.52	36.70	37.47	37.47	619,200
Jun 7, 2024	37.59	37.59	36.85	37.33	37.33	901,200
Jun 6, 2024	38.30	38.56	38.19	38.33	38.33	416,100
Jun 5, 2024	38.14	38.55	37.67	38.49	38.49	535,500
Jun 4, 2024	38.42	38.94	37.81	37.82	37.82	1,030,300
Jun 3, 2024	39.03	39.03	38.63	38.85	38.85	517,700
May 31, 2024	38.31	38.79	38.24	38.73	38.73	638,500
May 30, 2024	37.71	38.15	37.66	38.14	38.14	614,600
May 29, 2024	37.34	37.82	37.21	37.38	37.38	641,800
May 28, 2024	38.45	38.69	37.79	37.88	37.88	559,400
May 24, 2024	38.50	38.56	38.08	38.32	38.32	588,100
May 23, 2024	38.43	38.43	37.69	37.98	37.98	716,800
May 22, 2024	38.59	38.71	37.81	38.23	38.23	689,300
May 21, 2024	39.60	39.66	38.76	38.96	38.96	610,100
May 20, 2024	39.96	40.10	39.69	39.74	39.74	609,500
May 17, 2024	40.03	40.13	39.76	39.98	39.98	650,700
May 16, 2024	40.30	40.40	39.88	39.90	39.90	585,000
May 15, 2024	40.35	40.98	40.34	40.58	40.58	1,007,000
May 14, 2024	39.79	40.00	39.33	39.58	39.58	588,500

MHO M/I Homes, Inc.

114.19

+0.54%

TMHC Taylor Morrison Home Corporation

61.23

+0.76%

MTH Meritage Homes Corporation

71.07

+0.31%

BZH Beazer Homes USA, Inc.

23.34

+6.82%

LGIH LGI Homes, Inc.

59.58

-0.18%

KBH KB Home

56.00

-0.23%

HOV Hovnanian Enterprises, Inc.

112.42

+4.08%

DFH Dream Finders Homes, Inc.

24.22

+2.28%

PHM PulteGroup, Inc.

106.45

-0.08%

IBP Installed Building Products, Inc.

171.20

+2.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tri Pointe Homes, Inc. (TPH)

Related Tickers