-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
+2.18% -
3 MONTH PERFORMANCE
+20.81% -
6 MONTH PERFORMANCE
+16.40% -
YEAR-TO-DATE PERFORMANCE
+27.12% -
1 YEAR PERFORMANCE
+64.53%
Tri Pointe Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $44.59 | $45.01 (0.94%) | $45.64 | $44.36 | 717,187 | $4.23 B |
| 09/26/2024 | $44.76 | $43.84 (-2.06%) | $45.07 | $43.81 | 800,847 | $4.12 B |
| 09/25/2024 | $44.47 | $44.12 (-0.79%) | $44.67 | $43.91 | 493,900 | $4.15 B |
| 09/24/2024 | $45.18 | $44.96 (-0.49%) | $45.34 | $44.61 | 430,100 | $4.23 B |
| 09/23/2024 | $45.39 | $45.26 (-0.29%) | $45.85 | $44.88 | 591,200 | $4.26 B |
| 09/20/2024 | $45.30 | $44.73 (-1.26%) | $45.64 | $44.35 | 3.29 M | $4.21 B |
| 09/19/2024 | $45.94 | $46.01 (0.15%) | $46.23 | $44.97 | 594,148 | $4.33 B |
| 09/18/2024 | $45.04 | $44.76 (-0.62%) | $46.30 | $44.31 | 766,005 | $4.21 B |
| 09/17/2024 | $45.36 | $44.91 (-0.99%) | $45.44 | $44.40 | 815,312 | $4.22 B |
| 09/16/2024 | $44.82 | $44.41 (-0.91%) | $44.96 | $43.97 | 579,910 | $4.18 B |
| 09/13/2024 | $44.03 | $44.56 (1.2%) | $44.88 | $43.89 | 654,300 | $4.19 B |
| 09/12/2024 | $42.25 | $42.95 (1.66%) | $43.37 | $42.24 | 580,907 | $4.04 B |
| 09/11/2024 | $41.42 | $41.99 (1.38%) | $42.23 | $40.82 | 853,035 | $3.95 B |
| 09/10/2024 | $42.23 | $41.92 (-0.73%) | $42.33 | $41.29 | 745,105 | $3.94 B |
| 09/09/2024 | $42.05 | $42.00 (-0.12%) | $42.73 | $41.66 | 685,500 | $3.95 B |
| 09/06/2024 | $42.69 | $42.14 (-1.29%) | $43.65 | $42.12 | 575,213 | $3.96 B |
| 09/05/2024 | $42.97 | $42.66 (-0.72%) | $43.22 | $42.47 | 362,144 | $4.01 B |
| 09/04/2024 | $42.82 | $42.80 (-0.05%) | $43.14 | $42.10 | 574,400 | $4.03 B |
| 09/03/2024 | $44.06 | $43.08 (-2.22%) | $44.70 | $42.90 | 641,725 | $4.05 B |
| 08/30/2024 | $44.61 | $44.44 (-0.38%) | $44.62 | $43.55 | 670,647 | $4.18 B |
| 08/29/2024 | $44.39 | $44.04 (-0.79%) | $44.41 | $43.53 | 528,936 | $4.14 B |
| 08/28/2024 | $44.37 | $44.10 (-0.61%) | $44.92 | $44.03 | 696,004 | $4.15 B |
| 08/27/2024 | $45.01 | $45.02 (0.02%) | $45.26 | $44.58 | 592,400 | $4.23 B |
| 08/26/2024 | $46.56 | $45.46 (-2.36%) | $46.56 | $45.27 | 770,000 | $4.28 B |
| 08/23/2024 | $44.12 | $45.89 (4.01%) | $46.07 | $44.01 | 695,463 | $4.32 B |
| 08/22/2024 | $43.46 | $43.57 (0.25%) | $43.83 | $43.28 | 533,209 | $4.10 B |
| 08/21/2024 | $42.82 | $43.57 (1.75%) | $43.94 | $42.73 | 918,400 | $4.10 B |
| 08/20/2024 | $42.43 | $42.00 (-1.01%) | $42.90 | $41.85 | 911,938 | $3.95 B |
| 08/19/2024 | $41.64 | $42.33 (1.66%) | $42.37 | $41.35 | 627,800 | $3.98 B |
| 08/16/2024 | $41.38 | $41.28 (-0.24%) | $42.25 | $41.05 | 458,000 | $3.88 B |
| 08/15/2024 | $41.24 | $41.43 (0.46%) | $41.62 | $40.41 | 867,307 | $3.90 B |
| 08/14/2024 | $41.36 | $40.69 (-1.62%) | $41.42 | $40.54 | 768,300 | $3.83 B |
| 08/13/2024 | $40.79 | $41.03 (0.59%) | $41.53 | $40.39 | 501,302 | $3.86 B |
| 08/12/2024 | $40.65 | $40.33 (-0.79%) | $40.68 | $39.96 | 496,100 | $3.79 B |
| 08/09/2024 | $40.78 | $40.65 (-0.32%) | $40.92 | $40.25 | 1.49 M | $3.82 B |
| 08/08/2024 | $40.24 | $40.56 (0.8%) | $41.08 | $39.78 | 2.33 M | $3.82 B |
| 08/07/2024 | $41.96 | $39.73 (-5.31%) | $42.09 | $39.67 | 754,324 | $3.74 B |
| 08/06/2024 | $40.80 | $41.27 (1.15%) | $42.00 | $40.06 | 737,100 | $3.88 B |
| 08/05/2024 | $40.28 | $41.10 (2.04%) | $41.85 | $39.56 | 1.32 M | $3.87 B |
| 08/02/2024 | $42.52 | $43.17 (1.53%) | $43.57 | $42.04 | 831,900 | $4.06 B |
| 08/01/2024 | $45.60 | $44.35 (-2.74%) | $45.83 | $43.83 | 941,500 | $4.17 B |
| 07/31/2024 | $46.34 | $45.25 (-2.35%) | $47.07 | $45.25 | 1.07 M | $4.26 B |
| 07/30/2024 | $46.11 | $46.16 (0.11%) | $46.60 | $45.61 | 930,000 | $4.34 B |
| 07/29/2024 | $46.40 | $46.03 (-0.8%) | $46.81 | $45.83 | 1.01 M | $4.33 B |
| 07/26/2024 | $46.50 | $46.12 (-0.82%) | $47.78 | $46.11 | 1.21 M | $4.34 B |
| 07/25/2024 | $44.49 | $45.32 (1.87%) | $46.77 | $44.39 | 1.53 M | $4.26 B |
| 07/24/2024 | $46.48 | $45.40 (-2.32%) | $47.15 | $45.38 | 1.08 M | $4.27 B |
| 07/23/2024 | $45.20 | $46.59 (3.08%) | $46.84 | $44.95 | 866,700 | $4.38 B |
| 07/22/2024 | $44.81 | $45.62 (1.81%) | $45.75 | $44.34 | 937,221 | $4.29 B |
| 07/19/2024 | $44.31 | $44.81 (1.13%) | $45.10 | $43.91 | 839,560 | $4.27 B |
| 07/18/2024 | $44.54 | $44.65 (0.25%) | $46.71 | $44.40 | 1.48 M | $4.25 B |
| 07/17/2024 | $44.01 | $44.19 (0.41%) | $44.99 | $43.79 | 1.54 M | $4.21 B |
| 07/16/2024 | $42.72 | $44.41 (3.96%) | $44.66 | $42.72 | 1.78 M | $4.23 B |
| 07/15/2024 | $41.57 | $41.95 (0.91%) | $42.44 | $41.34 | 1.05 M | $3.99 B |
| 07/12/2024 | $41.00 | $41.18 (0.44%) | $41.92 | $40.86 | 1.09 M | $3.92 B |
| 07/11/2024 | $38.54 | $40.42 (4.88%) | $40.57 | $38.54 | 931,425 | $3.85 B |
| 07/10/2024 | $36.98 | $37.32 (0.92%) | $37.56 | $36.88 | 680,243 | $3.55 B |
| 07/09/2024 | $36.49 | $36.63 (0.38%) | $37.30 | $36.43 | 782,901 | $3.49 B |
| 07/08/2024 | $36.44 | $36.65 (0.58%) | $36.78 | $36.21 | 609,620 | $3.49 B |
| 07/05/2024 | $36.40 | $36.06 (-0.93%) | $36.59 | $35.89 | 584,675 | $3.43 B |
| 07/03/2024 | $36.32 | $36.48 (0.44%) | $36.90 | $36.15 | 477,267 | $3.47 B |
| 07/02/2024 | $36.18 | $36.33 (0.41%) | $36.45 | $35.86 | 705,608 | $3.46 B |
| 07/01/2024 | $37.39 | $36.40 (-2.65%) | $37.42 | $36.11 | 815,434 | $3.47 B |