Free Trial

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

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free TPH Stock Alerts
$37.88
+1.06 (+2.88%)
(As of 04/26/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tri Pointe Homes Stock Price Performance

5 Day
Performance
+3.30%
1 Month
Performance
-2.02%
3 Month
Performance
+8.88%
6 Month
Performance
+54.99%
Year-To-Date
Performance
+7.01%
1 Year
Performance
+32.08%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

TPH Stock Chart for Monday, April, 29, 2024

TPH Chart by TradingView

Tri Pointe Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$35.38$35.64
+0.72%		$35.68$34.851.01 million shs$3.40 billion
02/29/2024$34.49$35.38
+2.58%		$35.53$34.861.28 million shs$3.38 billion
02/28/2024$34.78$34.49
-0.83%		$34.98$34.481.24 million shs$3.29 billion
02/27/2024$34.87$34.78
-0.26%		$35.24$34.691.18 million shs$3.32 billion
02/26/2024$35.59$34.87
-2.02%		$35.63$34.841.36 million shs$3.33 billion
02/23/2024$35.28$35.59
+0.88%		$35.89$35.36906,579 shs$3.45 billion
02/22/2024$35.51$35.28
-0.65%		$35.75$35.26749,863 shs$3.42 billion
02/21/2024$34.78$35.51
+2.11%		$36.23$35.11927,314 shs$3.45 billion
02/20/2024$34.77$34.78
+0.01%		$34.89$33.41928,054 shs$3.37 billion
02/19/2024$34.77$34.77$35.51$34.75726,800 shs$3.37 billion
02/16/2024$35.96$34.77
-3.31%		$35.52$34.75726,850 shs$3.37 billion
02/15/2024$35.25$35.96
+2.01%		$36.01$35.33555,632 shs$3.49 billion
02/14/2024$34.32$35.25
+2.71%		$35.42$34.50639,413 shs$3.42 billion
02/13/2024$36.12$34.32
-4.98%		$34.72$34.07882,022 shs$3.33 billion
02/12/2024$35.14$36.12
+2.79%		$36.43$35.44688,408 shs$3.51 billion
02/09/2024$35.16$35.14
-0.06%		$35.41$34.71562,959 shs$3.41 billion
02/08/2024$34.74$35.16
+1.21%		$35.17$34.67627,194 shs$3.41 billion
02/07/2024$34.42$34.74
+0.93%		$34.86$34.30559,370 shs$3.37 billion
02/06/2024$34.39$34.42
+0.09%		$34.66$34.05550,947 shs$3.34 billion
02/05/2024$34.55$34.39
-0.46%		$34.62$33.86745,440 shs$3.34 billion
02/02/2024$35.23$34.56
-1.89%		$34.97$34.20499,396 shs$3.35 billion
02/01/2024$34.53$35.23
+2.01%		$35.31$34.33776,982 shs$3.35 billion
01/31/2024$35.08$34.53
-1.57%		$35.62$34.50951,116 shs$3.35 billion
01/30/2024$35.21$35.08
-0.37%		$35.66$35.03627,362 shs$3.40 billion
01/29/2024$34.79$35.21
+1.21%		$35.41$34.69684,836 shs$3.42 billion

Related Companies:
This page (NYSE:TPH) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Great Crypto Bull
Weiss Ratings
Man Who Predicted 2008: “This Will be Worse.”
Altimetry