5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
+3.58%
6 MONTH PERFORMANCE
-8.42%
YEAR-TO-DATE PERFORMANCE
-9.10%
1 YEAR PERFORMANCE
-9.65%
Tri Pointe Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $33.73 | $32.98 (-2.22%) | $33.80 | $32.81 | 505.62 K | $3.02 B |
| 07/02/2025 | $33.62 | $33.63 (0.03%) | $33.97 | $33.33 | 1.02 M | $3.08 B |
| 07/01/2025 | $31.59 | $33.48 (5.98%) | $34.33 | $31.59 | 1.37 M | $3.07 B |
| 06/30/2025 | $31.94 | $31.95 (0.03%) | $32.19 | $31.54 | 1.25 M | $2.93 B |
| 06/27/2025 | $31.58 | $31.96 (1.2%) | $32.45 | $31.44 | 2.29 M | $2.93 B |
| 06/26/2025 | $31.16 | $31.47 (0.99%) | $31.49 | $30.76 | 749.50 K | $2.88 B |
| 06/25/2025 | $31.71 | $31.09 (-1.96%) | $31.71 | $31.03 | 559.10 K | $2.85 B |
| 06/24/2025 | $31.48 | $31.89 (1.3%) | $32.32 | $31.28 | 766.91 K | $2.92 B |
| 06/23/2025 | $30.46 | $31.64 (3.87%) | $31.68 | $30.20 | 988.11 K | $2.90 B |
| 06/20/2025 | $30.08 | $30.53 (1.5%) | $30.73 | $29.96 | 1.93 M | $2.80 B |
| 06/18/2025 | $29.90 | $29.89 (-0.03%) | $30.48 | $29.69 | 751.33 K | $2.74 B |
| 06/17/2025 | $30.68 | $29.94 (-2.41%) | $31.18 | $29.89 | 1.00 M | $2.74 B |
| 06/16/2025 | $30.71 | $30.75 (0.13%) | $30.85 | $30.21 | 858.53 K | $2.82 B |
| 06/13/2025 | $30.80 | $30.37 (-1.4%) | $31.15 | $30.05 | 634.80 K | $2.78 B |
| 06/12/2025 | $30.93 | $31.25 (1.03%) | $31.48 | $30.75 | 674.79 K | $2.86 B |
| 06/11/2025 | $31.87 | $31.10 (-2.42%) | $32.22 | $31.05 | 889.50 K | $2.85 B |
| 06/10/2025 | $31.15 | $31.61 (1.48%) | $31.72 | $30.72 | 759.52 K | $2.90 B |
| 06/09/2025 | $30.28 | $30.63 (1.16%) | $30.82 | $30.05 | 717.73 K | $2.81 B |
| 06/06/2025 | $30.66 | $30.02 (-2.09%) | $30.66 | $29.76 | 1.09 M | $2.75 B |
| 06/05/2025 | $30.33 | $30.40 (0.23%) | $30.53 | $30.08 | 700.31 K | $2.79 B |
| 06/04/2025 | $29.87 | $30.45 (1.94%) | $30.67 | $29.85 | 769.20 K | $2.79 B |
| 06/03/2025 | $29.31 | $29.84 (1.81%) | $29.92 | $29.21 | 1.02 M | $2.73 B |
| 06/02/2025 | $29.25 | $29.40 (0.51%) | $29.43 | $28.72 | 1.03 M | $2.69 B |
| 05/30/2025 | $29.62 | $29.48 (-0.47%) | $29.67 | $29.30 | 1.23 M | $2.70 B |
| 05/29/2025 | $29.77 | $29.69 (-0.27%) | $29.83 | $29.34 | 587.63 K | $2.72 B |
| 05/28/2025 | $30.38 | $29.50 (-2.9%) | $30.66 | $29.47 | 773.54 K | $2.70 B |
| 05/27/2025 | $30.24 | $30.56 (1.06%) | $30.57 | $29.86 | 831.22 K | $2.80 B |
| 05/23/2025 | $29.44 | $29.85 (1.39%) | $30.00 | $29.44 | 684.30 K | $2.74 B |
| 05/22/2025 | $30.00 | $29.81 (-0.63%) | $30.24 | $29.51 | 710.44 K | $2.73 B |
| 05/21/2025 | $30.95 | $30.19 (-2.46%) | $31.16 | $30.03 | 870.60 K | $2.77 B |
| 05/20/2025 | $31.45 | $31.30 (-0.48%) | $31.61 | $31.17 | 848.33 K | $2.87 B |
| 05/19/2025 | $31.23 | $31.55 (1.02%) | $31.59 | $30.99 | 819.30 K | $2.89 B |
| 05/16/2025 | $31.71 | $31.98 (0.85%) | $31.98 | $31.53 | 959.50 K | $2.93 B |
| 05/15/2025 | $31.24 | $31.69 (1.44%) | $31.74 | $30.84 | 1.27 M | $2.90 B |
| 05/14/2025 | $32.09 | $31.20 (-2.77%) | $32.21 | $31.17 | 1.30 M | $2.86 B |
| 05/13/2025 | $32.55 | $32.27 (-0.86%) | $32.72 | $32.23 | 994.50 K | $2.96 B |
| 05/12/2025 | $32.74 | $32.25 (-1.5%) | $33.20 | $31.81 | 1.14 M | $2.96 B |
| 05/09/2025 | $31.85 | $31.47 (-1.19%) | $31.93 | $31.41 | 880.10 K | $2.88 B |
| 05/08/2025 | $31.35 | $31.77 (1.34%) | $31.97 | $31.35 | 1.11 M | $2.91 B |
| 05/07/2025 | $30.95 | $31.07 (0.39%) | $31.52 | $30.79 | 1.55 M | $2.85 B |
| 05/06/2025 | $31.14 | $30.65 (-1.57%) | $31.50 | $30.58 | 1.61 M | $2.81 B |
| 05/05/2025 | $31.19 | $31.45 (0.83%) | $31.84 | $31.19 | 1.25 M | $2.88 B |
| 05/02/2025 | $31.16 | $31.50 (1.09%) | $31.67 | $31.16 | 1.18 M | $2.89 B |
| 05/01/2025 | $30.69 | $30.91 (0.72%) | $31.27 | $30.50 | 1.26 M | $2.83 B |
| 04/30/2025 | $29.80 | $30.75 (3.19%) | $30.94 | $29.55 | 1.72 M | $2.82 B |
| 04/29/2025 | $29.99 | $30.10 (0.37%) | $30.43 | $29.68 | 873.85 K | $2.76 B |
| 04/28/2025 | $31.16 | $30.31 (-2.73%) | $31.17 | $29.89 | 1.39 M | $2.78 B |
| 04/25/2025 | $30.19 | $30.33 (0.46%) | $30.45 | $30.01 | 1.31 M | $2.78 B |
| 04/24/2025 | $31.58 | $30.86 (-2.28%) | $31.58 | $30.25 | 945.20 K | $2.83 B |
| 04/23/2025 | $31.74 | $30.84 (-2.84%) | $32.28 | $30.72 | 1.04 M | $2.83 B |
| 04/22/2025 | $29.96 | $30.93 (3.24%) | $30.94 | $29.71 | 995.20 K | $2.83 B |
| 04/21/2025 | $29.35 | $29.57 (0.75%) | $29.62 | $28.89 | 1.34 M | $2.71 B |
| 04/17/2025 | $29.03 | $29.57 (1.86%) | $29.71 | $29.03 | 1.15 M | $2.75 B |
| 04/16/2025 | $29.30 | $29.06 (-0.82%) | $29.74 | $28.60 | 795.13 K | $2.70 B |
| 04/15/2025 | $29.27 | $29.30 (0.1%) | $29.80 | $29.06 | 1.13 M | $2.73 B |
| 04/14/2025 | $29.67 | $29.51 (-0.54%) | $29.67 | $28.83 | 1.16 M | $2.75 B |
| 04/11/2025 | $28.94 | $29.24 (1.04%) | $29.29 | $28.11 | 744.60 K | $2.72 B |
| 04/10/2025 | $29.57 | $29.10 (-1.59%) | $30.08 | $28.61 | 1.12 M | $2.71 B |
| 04/09/2025 | $28.38 | $30.28 (6.69%) | $31.11 | $27.90 | 1.13 M | $2.82 B |
| 04/08/2025 | $30.64 | $28.96 (-5.48%) | $30.97 | $28.65 | 1.35 M | $2.70 B |
| 04/07/2025 | $30.98 | $30.21 (-2.49%) | $32.44 | $29.94 | 1.83 M | $2.81 B |
| 04/04/2025 | $29.96 | $31.82 (6.21%) | $32.31 | $29.91 | 1.57 M | $2.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
