TRI Pointe Homes Inc (TPH) Historical Stock Data
30.21 ↓1.61 (-5.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPH is up 0.20% a day on average. There have been 18 days where TRI Pointe Homes Inc closed green and 12 days where TPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 31.61 | 31.97 | ↑$0.36 (1.14%) | 31.61 | 32.59 | 882.24K |
| 2025-03-19 | 31.38 | 31.79 | ↑$0.41 (1.31%) | 31.06 | 31.96 | 0.96M |
| 2025-03-18 | 31.20 | 31.33 | ↑$0.13 (0.42%) | 30.99 | 31.54 | 0.90M |
| 2025-03-17 | 31.51 | 31.28 | ↓$0.23 (-0.73%) | 31.09 | 31.60 | 722.59K |
| 2025-03-14 | 31.52 | 31.54 | ↑$0.02 (0.06%) | 31.08 | 31.55 | 810.45K |
| 2025-03-13 | 31.85 | 31.15 | ↓$0.70 (-2.20%) | 30.94 | 32.12 | 0.93M |
| 2025-03-12 | 32.50 | 31.79 | ↓$0.71 (-2.18%) | 31.54 | 32.71 | 1.18M |
| 2025-03-11 | 32.62 | 32.40 | ↓$0.22 (-0.67%) | 32.23 | 32.85 | 0.97M |
| 2025-03-10 | 32.59 | 32.44 | ↓$0.15 (-0.46%) | 32.34 | 33.48 | 1.16M |
| 2025-03-07 | 32.94 | 32.73 | ↓$0.21 (-0.64%) | 32.38 | 33.10 | 1.09M |
| 2025-03-06 | 32.33 | 32.84 | ↑$0.51 (1.58%) | 32.29 | 33.18 | 1.11M |
| 2025-03-05 | 31.17 | 31.83 | ↑$0.66 (2.12%) | 31.08 | 31.90 | 1.11M |
| 2025-03-04 | 30.64 | 31.16 | ↑$0.52 (1.70%) | 30.59 | 31.52 | 1.43M |
| 2025-03-03 | 31.63 | 30.96 | ↓$0.67 (-2.12%) | 30.80 | 31.98 | 1.20M |
| 2025-02-28 | 31.28 | 31.66 | ↑$0.38 (1.21%) | 31.13 | 31.72 | 1.44M |
| 2025-02-27 | 31.47 | 31.21 | ↓$0.26 (-0.83%) | 31.18 | 31.95 | 1M |
| 2025-02-26 | 32.43 | 31.63 | ↓$0.80 (-2.47%) | 31.40 | 32.79 | 1.22M |
| 2025-02-25 | 31.80 | 32.57 | ↑$0.77 (2.42%) | 31.47 | 32.89 | 1.65M |
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