5 DAY PERFORMANCE
-2.24%
1 MONTH PERFORMANCE
-17.01%
3 MONTH PERFORMANCE
-19.57%
6 MONTH PERFORMANCE
-1.79%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+0.56%
Tri Pointe Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $36.63 | $36.20 (-1.17%) | $36.90 | $36.08 | 519,000 | $3.39 B |
| 12/26/2024 | $36.77 | $36.91 (0.38%) | $37.09 | $36.65 | 574,830 | $3.45 B |
| 12/24/2024 | $36.75 | $37.16 (1.12%) | $37.18 | $36.62 | 259,000 | $3.48 B |
| 12/23/2024 | $36.85 | $36.97 (0.33%) | $37.15 | $36.57 | 860,600 | $3.46 B |
| 12/20/2024 | $36.44 | $37.03 (1.62%) | $37.33 | $36.44 | 5.82 M | $3.47 B |
| 12/19/2024 | $36.71 | $36.60 (-0.3%) | $37.05 | $36.06 | 1.60 M | $3.43 B |
| 12/18/2024 | $38.34 | $36.81 (-3.99%) | $38.62 | $36.61 | 1.10 M | $3.45 B |
| 12/17/2024 | $38.84 | $38.18 (-1.7%) | $39.31 | $38.11 | 721,148 | $3.57 B |
| 12/16/2024 | $39.12 | $39.07 (-0.13%) | $39.53 | $38.97 | 916,550 | $3.66 B |
| 12/13/2024 | $39.74 | $39.03 (-1.79%) | $39.98 | $38.90 | 599,938 | $3.65 B |
| 12/12/2024 | $40.48 | $40.08 (-0.99%) | $40.51 | $39.97 | 864,402 | $3.75 B |
| 12/11/2024 | $41.70 | $40.49 (-2.9%) | $41.79 | $40.29 | 849,700 | $3.79 B |
| 12/10/2024 | $41.21 | $41.19 (-0.05%) | $41.80 | $40.85 | 682,113 | $3.86 B |
| 12/09/2024 | $42.01 | $41.98 (-0.07%) | $42.22 | $41.80 | 1.15 M | $3.93 B |
| 12/06/2024 | $42.20 | $41.49 (-1.68%) | $42.20 | $41.25 | 620,100 | $3.88 B |
| 12/05/2024 | $42.36 | $41.52 (-1.98%) | $42.43 | $41.48 | 591,307 | $3.89 B |
| 12/04/2024 | $43.00 | $42.22 (-1.81%) | $43.00 | $42.15 | 662,500 | $3.95 B |
| 12/03/2024 | $43.75 | $43.32 (-0.98%) | $44.00 | $43.03 | 512,700 | $4.05 B |
| 12/02/2024 | $43.31 | $43.51 (0.46%) | $43.88 | $42.91 | 638,019 | $4.07 B |
| 11/29/2024 | $44.19 | $43.53 (-1.49%) | $44.46 | $43.31 | 332,100 | $4.07 B |
| 11/27/2024 | $44.25 | $43.62 (-1.42%) | $44.52 | $43.55 | 535,700 | $4.08 B |
| 11/26/2024 | $44.12 | $43.64 (-1.09%) | $44.42 | $43.51 | 711,720 | $4.08 B |
| 11/25/2024 | $43.22 | $44.62 (3.24%) | $45.28 | $43.10 | 1.12 M | $4.18 B |
| 11/22/2024 | $42.40 | $42.62 (0.52%) | $42.81 | $42.32 | 572,328 | $3.99 B |
| 11/21/2024 | $41.89 | $41.97 (0.19%) | $42.39 | $41.77 | 528,500 | $3.93 B |
| 11/20/2024 | $41.49 | $41.72 (0.55%) | $41.80 | $41.16 | 463,948 | $3.91 B |
| 11/19/2024 | $41.39 | $41.70 (0.75%) | $41.83 | $40.89 | 461,200 | $3.90 B |
| 11/18/2024 | $41.62 | $41.56 (-0.14%) | $42.04 | $41.46 | 508,000 | $3.89 B |
| 11/15/2024 | $42.27 | $41.79 (-1.14%) | $42.27 | $41.41 | 487,410 | $3.91 B |
| 11/14/2024 | $41.68 | $42.12 (1.06%) | $42.38 | $41.60 | 663,300 | $3.94 B |
| 11/13/2024 | $42.67 | $41.38 (-3.02%) | $42.67 | $41.26 | 689,607 | $3.87 B |
| 11/12/2024 | $43.01 | $41.83 (-2.74%) | $43.28 | $41.78 | 768,321 | $3.92 B |
| 11/11/2024 | $43.09 | $43.21 (0.28%) | $43.38 | $42.77 | 714,100 | $4.04 B |
| 11/08/2024 | $42.09 | $42.67 (1.38%) | $42.87 | $42.09 | 919,004 | $3.99 B |
| 11/07/2024 | $41.82 | $41.95 (0.31%) | $42.46 | $41.53 | 597,000 | $3.93 B |
| 11/06/2024 | $41.30 | $41.83 (1.28%) | $42.43 | $40.86 | 1.07 M | $3.92 B |
| 11/05/2024 | $40.59 | $41.80 (2.98%) | $41.80 | $40.42 | 595,400 | $3.91 B |
| 11/04/2024 | $40.62 | $40.90 (0.69%) | $41.76 | $40.46 | 662,725 | $3.83 B |
| 11/01/2024 | $40.88 | $40.50 (-0.93%) | $41.42 | $40.42 | 768,400 | $3.79 B |
| 10/31/2024 | $40.19 | $40.43 (0.6%) | $40.79 | $40.13 | 919,100 | $3.78 B |
| 10/30/2024 | $40.61 | $40.51 (-0.25%) | $41.30 | $40.30 | 786,732 | $3.79 B |
| 10/29/2024 | $39.60 | $40.81 (3.06%) | $40.82 | $38.66 | 1.08 M | $3.82 B |
| 10/28/2024 | $40.85 | $41.43 (1.42%) | $41.83 | $40.82 | 1.18 M | $3.88 B |
| 10/25/2024 | $40.75 | $40.28 (-1.15%) | $41.39 | $40.27 | 1.08 M | $3.77 B |
| 10/24/2024 | $42.51 | $40.73 (-4.19%) | $43.71 | $40.39 | 1.33 M | $3.81 B |
| 10/23/2024 | $42.44 | $42.51 (0.16%) | $43.05 | $42.12 | 868,105 | $3.98 B |
| 10/22/2024 | $43.50 | $42.67 (-1.91%) | $43.87 | $42.55 | 446,503 | $3.99 B |
| 10/21/2024 | $46.45 | $44.26 (-4.71%) | $46.61 | $44.14 | 694,100 | $4.14 B |
| 10/18/2024 | $46.55 | $46.50 (-0.11%) | $46.91 | $46.16 | 554,101 | $4.37 B |
| 10/17/2024 | $46.61 | $46.21 (-0.86%) | $46.67 | $46.03 | 381,400 | $4.35 B |
| 10/16/2024 | $46.13 | $46.69 (1.21%) | $46.90 | $45.96 | 625,700 | $4.39 B |
| 10/15/2024 | $45.11 | $45.39 (0.62%) | $46.11 | $44.92 | 812,300 | $4.27 B |
| 10/14/2024 | $43.59 | $44.86 (2.91%) | $44.98 | $43.48 | 507,564 | $4.22 B |
| 10/11/2024 | $43.01 | $43.66 (1.51%) | $43.86 | $43.01 | 456,431 | $4.11 B |
| 10/10/2024 | $42.85 | $43.15 (0.7%) | $43.29 | $42.64 | 466,058 | $4.06 B |
| 10/09/2024 | $43.68 | $43.68 (0%) | $43.97 | $43.40 | 481,300 | $4.11 B |
| 10/08/2024 | $43.85 | $43.63 (-0.5%) | $44.04 | $43.22 | 744,742 | $4.10 B |
| 10/07/2024 | $43.26 | $43.61 (0.81%) | $43.72 | $42.66 | 717,900 | $4.10 B |
| 10/04/2024 | $45.27 | $43.82 (-3.2%) | $45.60 | $43.33 | 532,100 | $4.12 B |
| 10/03/2024 | $44.75 | $44.83 (0.18%) | $45.11 | $44.04 | 436,200 | $4.22 B |
| 10/02/2024 | $44.83 | $44.91 (0.18%) | $45.07 | $44.32 | 500,267 | $4.22 B |
| 10/01/2024 | $45.43 | $45.34 (-0.2%) | $46.20 | $44.40 | 466,402 | $4.26 B |
| 09/30/2024 | $44.67 | $45.31 (1.43%) | $45.45 | $44.42 | 721,800 | $4.26 B |
| 09/27/2024 | $44.59 | $45.01 (0.94%) | $45.64 | $44.36 | 951,909 | $4.23 B |