TRI Pointe Homes Inc (TPH) Historical Stock Data
31.50 ↑0.59 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPH is up 0.32% a day on average. There have been 20 days where TRI Pointe Homes Inc closed green and 10 days where TPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 31.16 | 31.50 | ↑$0.34 (1.09%) | 31.16 | 31.66 | 1.18M |
| 2025-05-01 | 30.69 | 30.91 | ↑$0.22 (0.72%) | 30.50 | 31.27 | 1.26M |
| 2025-04-30 | 29.80 | 30.75 | ↑$0.95 (3.19%) | 29.57 | 30.94 | 1.72M |
| 2025-04-29 | 29.99 | 30.10 | ↑$0.11 (0.37%) | 29.68 | 30.33 | 873.85K |
| 2025-04-28 | 31.16 | 30.31 | ↓$0.85 (-2.73%) | 29.89 | 31.17 | 1.39M |
| 2025-04-25 | 30.19 | 30.33 | ↑$0.14 (0.46%) | 30.01 | 30.45 | 1.31M |
| 2025-04-24 | 31.58 | 30.86 | ↓$0.72 (-2.28%) | 30.25 | 31.58 | 0.95M |
| 2025-04-23 | 31.74 | 30.88 | ↓$0.86 (-2.71%) | 30.72 | 32.28 | 1.04M |
| 2025-04-22 | 29.96 | 30.93 | ↑$0.97 (3.24%) | 29.71 | 30.94 | 0.95M |
| 2025-04-21 | 29.35 | 29.57 | ↑$0.22 (0.75%) | 28.89 | 29.61 | 1.34M |
| 2025-04-17 | 29.03 | 29.57 | ↑$0.54 (1.86%) | 29.03 | 29.71 | 1.15M |
| 2025-04-16 | 29.30 | 29.06 | ↓$0.24 (-0.82%) | 28.60 | 29.74 | 795.13K |
| 2025-04-15 | 29.27 | 29.30 | ↑$0.03 (0.10%) | 29.06 | 29.80 | 1.13M |
| 2025-04-14 | 29.67 | 29.51 | ↓$0.16 (-0.54%) | 28.83 | 29.67 | 1.16M |
| 2025-04-11 | 28.94 | 29.24 | ↑$0.30 (1.04%) | 28.11 | 29.29 | 744.55K |
| 2025-04-10 | 29.57 | 29.10 | ↓$0.47 (-1.59%) | 28.61 | 30.08 | 1.12M |
| 2025-04-09 | 28.38 | 30.28 | ↑$1.90 (6.69%) | 27.90 | 31.11 | 1.13M |
| 2025-04-08 | 30.64 | 28.96 | ↓$1.68 (-5.48%) | 28.65 | 30.97 | 1.35M |
| 2025-04-07 | 30.98 | 30.21 | ↓$0.77 (-2.49%) | 29.94 | 32.44 | 1.83M |
| 2025-04-04 | 29.96 | 31.82 | ↑$1.86 (6.21%) | 29.91 | 32.31 | 1.57M |
| 2025-04-03 | 31.24 | 30.66 | ↓$0.58 (-1.86%) | 30.09 | 31.46 | 1.48M |
| 2025-04-02 | 31.80 | 32.46 | ↑$0.66 (2.08%) | 31.80 | 32.49 | 579.62K |
| 2025-04-01 | 31.97 | 32.21 | ↑$0.24 (0.75%) | 31.64 | 32.31 | 1.16M |
| 2025-03-31 | 31.76 | 31.92 | ↑$0.16 (0.50%) | 31.20 | 32.08 | 779.35K |
| 2025-03-28 | 32.82 | 31.85 | ↓$0.97 (-2.96%) | 31.62 | 32.82 | 890.47K |
| 2025-03-27 | 32.64 | 32.64 | ↑$0.00 (0.00%) | 32.46 | 32.96 | 685.24K |
| 2025-03-26 | 32.52 | 32.71 | ↑$0.19 (0.58%) | 32.25 | 32.92 | 836.42K |
| 2025-03-25 | 31.97 | 32.27 | ↑$0.30 (0.94%) | 31.80 | 32.94 | 1.07M |
| 2025-03-24 | 31.78 | 32.41 | ↑$0.63 (1.98%) | 31.61 | 32.43 | 1.03M |
| 2025-03-21 | 31.22 | 31.41 | ↑$0.19 (0.61%) | 31.10 | 31.72 | 3.40M |
Create an account or log in to view more rows.
$TPH time to short this
$TPH i'm out of slaps for the day
$TPH we need those buyers and volume.
$TPH Mindset is key
$TPH let’s go baby!
$TPH check out the one month chart.
Perfect bull flag.
$TPH take us to the moon
lets goooooo
$TPH super bullish
$TPH nice day!
$TPH shorters eat my shit