Free Trial

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

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free TPH Stock Alerts
$38.73
+0.59 (+1.55%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Tri Pointe Homes Stock Price Performance

5 Day
Performance
+2.20%
1 Month
Performance
+1.60%
3 Month
Performance
+8.67%
6 Month
Performance
+28.80%
Year-To-Date
Performance
+9.41%
1 Year
Performance
+24.21%
Receive TPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tri Pointe Homes and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

TPH Stock Chart for Sunday, June, 2, 2024

TPH Chart by TradingView

Tri Pointe Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$38.14$38.73
+1.55%		$38.79$38.24635,996 shs$3.67 billion
05/30/2024$37.39$38.14
+2.01%		$38.15$37.66614,557 shs$3.62 billion
05/29/2024$37.90$37.39
-1.33%		$37.79$37.21641,801 shs$3.55 billion
05/28/2024$38.32$37.90
-1.11%		$38.69$37.79559,417 shs$3.60 billion
05/27/2024$38.32$38.32$38.56$38.08588,100 shs$3.64 billion
05/24/2024$37.98$38.33
+0.92%		$38.56$38.08588,151 shs$3.64 billion
05/23/2024$38.23$37.98
-0.65%		$38.43$37.69716,713 shs$3.60 billion
05/22/2024$38.96$38.23
-1.87%		$38.71$37.81688,680 shs$3.63 billion
05/21/2024$39.74$38.96
-1.96%		$39.66$38.76609,985 shs$3.70 billion
05/20/2024$39.98$39.74
-0.60%		$40.10$39.69609,285 shs$3.77 billion
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
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
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

Related Companies:
This page (NYSE:TPH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders