Free Trial

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

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free TPH Stock Alerts
$39.98
+0.08 (+0.20%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tri Pointe Homes Stock Price Performance

5 Day
Performance
+0.99%
1 Month
Performance
+15.48%
3 Month
Performance
+14.98%
6 Month
Performance
+35.30%
Year-To-Date
Performance
+12.94%
1 Year
Performance
+30.70%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

TPH Stock Chart for Saturday, May, 18, 2024

TPH Chart by TradingView

Tri Pointe Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (NYSE:TPH) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits