Tri Pointe Homes, Inc.TPHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $33.22 | $33.66 | $32.85 | $33.35 | 982,300 |
| 1/29/2026 | $33.28 | $33.80 | $33.02 | $33.73 | 731,137 |
| 1/28/2026 | $33.29 | $34.17 | $33.19 | $33.27 | 682,700 |
| 1/27/2026 | $33.59 | $34.07 | $33.25 | $33.27 | 480,900 |
| 1/26/2026 | $34.05 | $34.22 | $33.60 | $33.84 | 511,507 |
| 1/23/2026 | $34.66 | $34.71 | $33.62 | $33.81 | 566,204 |
| 1/22/2026 | $35.70 | $35.98 | $34.53 | $34.81 | 605,132 |
| 1/21/2026 | $34.66 | $35.80 | $34.49 | $35.44 | 753,018 |
| 1/20/2026 | $34.45 | $35.11 | $34.05 | $34.44 | 735,939 |
| 1/16/2026 | $35.21 | $35.91 | $34.87 | $35.19 | 924,528 |
| 1/15/2026 | $35.15 | $35.58 | $35.01 | $35.50 | 581,400 |
| 1/14/2026 | $35.50 | $35.87 | $34.64 | $35.09 | 641,330 |
| 1/13/2026 | $35.59 | $36.00 | $35.30 | $35.65 | 699,800 |
| 1/12/2026 | $35.23 | $36.04 | $35.00 | $35.61 | 1.10M |
| 1/9/2026 | $33.11 | $35.55 | $32.99 | $35.42 | 1.71M |
| 1/8/2026 | $30.61 | $32.68 | $30.51 | $32.59 | 1.31M |
| 1/7/2026 | $32.32 | $32.45 | $30.84 | $30.85 | 1.04M |
| 1/6/2026 | $31.26 | $31.74 | $30.87 | $31.69 | 649,800 |
| 1/5/2026 | $31.34 | $32.26 | $31.34 | $31.69 | 716,136 |
| 1/2/2026 | $31.44 | $31.74 | $31.05 | $31.57 | 563,731 |
| 12/31/2025 | $31.74 | $31.82 | $31.43 | $31.47 | 813,037 |
| 12/30/2025 | $31.87 | $31.94 | $31.57 | $31.77 | 495,621 |
| 12/29/2025 | $32.28 | $32.28 | $31.77 | $31.94 | 604,309 |
| 12/26/2025 | $31.94 | $32.23 | $31.82 | $32.20 | 410,647 |
| 12/24/2025 | $31.67 | $32.07 | $31.62 | $32.01 | 259,900 |
| 12/23/2025 | $31.67 | $31.85 | $31.46 | $31.71 | 593,923 |
| 12/22/2025 | $31.99 | $32.22 | $31.84 | $31.91 | 678,615 |
| 12/19/2025 | $32.59 | $32.59 | $31.98 | $32.08 | 3.38M |
| 12/18/2025 | $33.45 | $33.53 | $32.96 | $32.98 | 732,615 |
| 12/17/2025 | $32.43 | $33.25 | $32.25 | $32.83 | 1.79M |
| 12/16/2025 | $33.84 | $33.92 | $32.73 | $32.91 | 1.06M |
| 12/15/2025 | $33.95 | $33.99 | $33.32 | $33.70 | 1.31M |
| 12/12/2025 | $34.17 | $34.19 | $33.42 | $33.74 | 794,438 |
| 12/11/2025 | $34.12 | $34.50 | $33.82 | $33.95 | 794,100 |
| 12/10/2025 | $32.74 | $33.80 | $32.52 | $33.69 | 956,100 |
| 12/9/2025 | $32.46 | $32.99 | $32.30 | $32.70 | 827,000 |
| 12/8/2025 | $33.72 | $33.72 | $32.98 | $33.04 | 791,200 |
| 12/5/2025 | $33.81 | $33.98 | $33.42 | $33.56 | 639,900 |
| 12/4/2025 | $34.30 | $34.65 | $33.61 | $33.68 | 773,900 |
| 12/3/2025 | $34.18 | $34.85 | $34.10 | $34.38 | 909,800 |
| 12/2/2025 | $34.04 | $34.21 | $33.54 | $34.03 | 866,800 |
| 12/1/2025 | $33.78 | $34.30 | $33.78 | $33.83 | 874,400 |
| 11/28/2025 | $34.00 | $34.25 | $33.90 | $34.12 | 383,400 |
| 11/26/2025 | $33.50 | $34.61 | $33.50 | $34.21 | 1.08M |
| 11/25/2025 | $32.51 | $34.01 | $32.44 | $33.84 | 797,000 |
| 11/24/2025 | $32.35 | $32.50 | $31.79 | $32.18 | 1.03M |
| 11/21/2025 | $30.93 | $32.78 | $30.73 | $32.64 | 1.18M |
| 11/20/2025 | $30.92 | $31.39 | $30.57 | $30.65 | 855,700 |
| 11/19/2025 | $30.96 | $31.09 | $30.60 | $30.90 | 655,908 |
| 11/18/2025 | $30.53 | $30.97 | $30.22 | $30.82 | 710,900 |
| 11/17/2025 | $31.67 | $31.71 | $30.61 | $30.68 | 1.04M |
| 11/14/2025 | $31.94 | $32.29 | $31.38 | $31.94 | 619,100 |
| 11/13/2025 | $32.02 | $32.62 | $31.75 | $31.80 | 759,800 |
| 11/12/2025 | $32.15 | $32.61 | $32.06 | $32.20 | 678,734 |
| 11/11/2025 | $31.69 | $32.26 | $31.69 | $32.19 | 556,500 |
| 11/10/2025 | $31.61 | $31.94 | $31.22 | $31.73 | 625,810 |
| 11/7/2025 | $31.51 | $31.83 | $31.28 | $31.59 | 806,729 |
| 11/6/2025 | $31.65 | $31.69 | $31.29 | $31.44 | 831,437 |
| 11/5/2025 | $31.51 | $31.92 | $31.34 | $31.61 | 684,631 |
| 11/4/2025 | $31.15 | $31.69 | $30.89 | $31.50 | 830,441 |