5 DAY PERFORMANCE
+25.63%
1 MONTH PERFORMANCE
+31.77%
3 MONTH PERFORMANCE
+45.18%
6 MONTH PERFORMANCE
+32.83%
YEAR-TO-DATE PERFORMANCE
+47.35%
1 YEAR PERFORMANCE
+28.02%
Tri Pointe Homes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $46.33 | $46.37 (0.09%) | $46.47 | $46.25 | 22.33 M | $4.13 B |
| 02/12/2026 | $37.09 | $36.57 (-1.4%) | $37.86 | $36.49 | 676.91 K | $3.26 B |
| 02/11/2026 | $35.95 | $36.91 (2.67%) | $36.97 | $35.95 | 914.30 K | $3.29 B |
| 02/10/2026 | $35.48 | $36.54 (2.99%) | $36.66 | $35.48 | 585.94 K | $3.26 B |
| 02/09/2026 | $35.45 | $35.06 (-1.1%) | $35.64 | $34.99 | 826.00 K | $3.13 B |
| 02/06/2026 | $35.47 | $35.46 (-0.03%) | $36.00 | $34.70 | 1.06 M | $3.16 B |
| 02/05/2026 | $35.43 | $35.40 (-0.08%) | $35.99 | $35.09 | 933.73 K | $3.16 B |
| 02/04/2026 | $34.48 | $35.35 (2.52%) | $35.77 | $34.26 | 912.90 K | $3.15 B |
| 02/03/2026 | $33.33 | $33.69 (1.08%) | $35.67 | $33.33 | 1.53 M | $3.00 B |
| 02/02/2026 | $33.31 | $33.57 (0.78%) | $33.88 | $32.81 | 565.02 K | $2.99 B |
| 01/30/2026 | $33.22 | $33.35 (0.39%) | $33.66 | $32.85 | 982.30 K | $2.97 B |
| 01/29/2026 | $33.28 | $33.73 (1.35%) | $33.80 | $33.02 | 731.14 K | $3.01 B |
| 01/28/2026 | $33.29 | $33.27 (-0.06%) | $34.17 | $33.19 | 682.70 K | $2.97 B |
| 01/27/2026 | $33.59 | $33.27 (-0.95%) | $34.07 | $33.25 | 480.90 K | $2.97 B |
| 01/26/2026 | $34.05 | $33.84 (-0.62%) | $34.22 | $33.60 | 511.51 K | $3.02 B |
| 01/23/2026 | $34.66 | $33.81 (-2.45%) | $34.71 | $33.62 | 566.20 K | $3.01 B |
| 01/22/2026 | $35.70 | $34.81 (-2.49%) | $35.98 | $34.53 | 605.13 K | $3.10 B |
| 01/21/2026 | $34.66 | $35.44 (2.25%) | $35.80 | $34.49 | 753.02 K | $3.16 B |
| 01/20/2026 | $34.45 | $34.44 (-0.03%) | $35.11 | $34.05 | 735.94 K | $3.07 B |
| 01/16/2026 | $35.21 | $35.19 (-0.06%) | $35.91 | $34.87 | 924.53 K | $3.14 B |
| 01/15/2026 | $35.15 | $35.50 (1%) | $35.58 | $35.01 | 581.40 K | $3.16 B |
| 01/14/2026 | $35.50 | $35.09 (-1.15%) | $35.87 | $34.64 | 641.33 K | $3.13 B |
| 01/13/2026 | $35.59 | $35.65 (0.17%) | $36.00 | $35.30 | 699.80 K | $3.18 B |
| 01/12/2026 | $35.23 | $35.61 (1.08%) | $36.04 | $35.00 | 1.10 M | $3.17 B |
| 01/09/2026 | $33.11 | $35.42 (6.98%) | $35.55 | $32.99 | 1.71 M | $3.16 B |
| 01/08/2026 | $30.61 | $32.59 (6.47%) | $32.68 | $30.51 | 1.31 M | $2.91 B |
| 01/07/2026 | $32.32 | $30.85 (-4.55%) | $32.45 | $30.84 | 1.04 M | $2.75 B |
| 01/06/2026 | $31.26 | $31.69 (1.38%) | $31.74 | $30.87 | 649.80 K | $2.82 B |
| 01/05/2026 | $31.34 | $31.69 (1.12%) | $32.26 | $31.34 | 716.14 K | $2.82 B |
| 01/02/2026 | $31.44 | $31.57 (0.41%) | $31.74 | $31.05 | 563.73 K | $2.81 B |
| 12/31/2025 | $31.74 | $31.47 (-0.85%) | $31.82 | $31.43 | 813.04 K | $2.81 B |
| 12/30/2025 | $31.87 | $31.77 (-0.31%) | $31.94 | $31.57 | 495.62 K | $2.83 B |
| 12/29/2025 | $32.28 | $31.94 (-1.05%) | $32.28 | $31.77 | 604.31 K | $2.85 B |
| 12/26/2025 | $31.94 | $32.20 (0.81%) | $32.23 | $31.82 | 410.65 K | $2.87 B |
| 12/24/2025 | $31.67 | $32.01 (1.07%) | $32.07 | $31.62 | 259.90 K | $2.85 B |
| 12/23/2025 | $31.67 | $31.71 (0.13%) | $31.85 | $31.46 | 593.92 K | $2.83 B |
| 12/22/2025 | $31.99 | $31.91 (-0.25%) | $32.22 | $31.84 | 678.62 K | $2.84 B |
| 12/19/2025 | $32.59 | $32.08 (-1.56%) | $32.59 | $31.98 | 3.38 M | $2.86 B |
| 12/18/2025 | $33.45 | $32.98 (-1.41%) | $33.53 | $32.96 | 732.62 K | $2.94 B |
| 12/17/2025 | $32.43 | $32.83 (1.23%) | $33.25 | $32.25 | 1.79 M | $2.93 B |
| 12/16/2025 | $33.84 | $32.91 (-2.75%) | $33.92 | $32.73 | 1.06 M | $2.93 B |
| 12/15/2025 | $33.95 | $33.70 (-0.74%) | $33.99 | $33.32 | 1.31 M | $3.00 B |
| 12/12/2025 | $34.17 | $33.74 (-1.26%) | $34.19 | $33.42 | 794.44 K | $3.01 B |
| 12/11/2025 | $34.12 | $33.95 (-0.5%) | $34.50 | $33.82 | 794.10 K | $3.03 B |
| 12/10/2025 | $32.74 | $33.69 (2.9%) | $33.80 | $32.52 | 956.10 K | $3.00 B |
| 12/09/2025 | $32.46 | $32.70 (0.74%) | $32.99 | $32.30 | 827.00 K | $2.91 B |
| 12/08/2025 | $33.72 | $33.04 (-2.02%) | $33.72 | $32.98 | 791.20 K | $2.95 B |
| 12/05/2025 | $33.81 | $33.56 (-0.74%) | $33.98 | $33.42 | 639.90 K | $2.99 B |
| 12/04/2025 | $34.30 | $33.68 (-1.81%) | $34.65 | $33.61 | 773.90 K | $3.00 B |
| 12/03/2025 | $34.18 | $34.38 (0.59%) | $34.85 | $34.10 | 909.80 K | $3.06 B |
| 12/02/2025 | $34.04 | $34.03 (-0.03%) | $34.21 | $33.54 | 866.80 K | $3.03 B |
| 12/01/2025 | $33.78 | $33.83 (0.15%) | $34.30 | $33.78 | 874.40 K | $3.02 B |
| 11/28/2025 | $34.00 | $34.12 (0.35%) | $34.25 | $33.90 | 383.40 K | $3.04 B |
| 11/26/2025 | $33.50 | $34.21 (2.12%) | $34.61 | $33.50 | 1.08 M | $3.05 B |
| 11/25/2025 | $32.51 | $33.84 (4.09%) | $34.01 | $32.44 | 797.00 K | $3.02 B |
| 11/24/2025 | $32.35 | $32.18 (-0.53%) | $32.50 | $31.79 | 1.03 M | $2.87 B |
| 11/21/2025 | $30.93 | $32.64 (5.53%) | $32.78 | $30.73 | 1.18 M | $2.91 B |
| 11/20/2025 | $30.92 | $30.65 (-0.87%) | $31.39 | $30.57 | 855.70 K | $2.73 B |
| 11/19/2025 | $30.96 | $30.90 (-0.19%) | $31.09 | $30.60 | 655.91 K | $2.75 B |
| 11/18/2025 | $30.53 | $30.82 (0.95%) | $30.97 | $30.22 | 710.90 K | $2.75 B |
| 11/17/2025 | $31.67 | $30.68 (-3.13%) | $31.71 | $30.61 | 1.04 M | $2.73 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.
