5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
-5.65%
3 MONTH PERFORMANCE
-20.62%
6 MONTH PERFORMANCE
-36.43%
YEAR-TO-DATE PERFORMANCE
-18.48%
1 YEAR PERFORMANCE
-14.62%
Tri Pointe Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 795,132 | $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 | 744,600 | $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 |
| 04/03/2025 | $31.24 | $30.66 (-1.86%) | $31.46 | $30.09 | 1.48 M | $2.85 B |
| 04/02/2025 | $31.80 | $32.46 (2.08%) | $32.49 | $31.80 | 579,631 | $3.02 B |
| 04/01/2025 | $31.97 | $32.21 (0.75%) | $32.31 | $31.64 | 1.16 M | $3.00 B |
| 03/31/2025 | $31.76 | $31.92 (0.5%) | $32.08 | $31.20 | 779,348 | $2.97 B |
| 03/28/2025 | $32.82 | $31.85 (-2.96%) | $32.82 | $31.62 | 890,500 | $2.96 B |
| 03/27/2025 | $32.64 | $32.64 (0%) | $32.96 | $32.46 | 685,235 | $3.04 B |
| 03/26/2025 | $32.52 | $32.71 (0.58%) | $32.92 | $32.25 | 836,422 | $3.04 B |
| 03/25/2025 | $31.97 | $32.27 (0.94%) | $32.94 | $31.80 | 1.07 M | $3.00 B |
| 03/24/2025 | $31.78 | $32.41 (1.98%) | $32.43 | $31.61 | 1.03 M | $3.02 B |
| 03/21/2025 | $31.22 | $31.41 (0.61%) | $31.72 | $31.10 | 3.40 M | $2.92 B |
| 03/20/2025 | $31.61 | $31.97 (1.14%) | $32.59 | $31.61 | 882,236 | $2.98 B |
| 03/19/2025 | $31.38 | $31.79 (1.31%) | $31.96 | $31.06 | 964,017 | $2.96 B |
| 03/18/2025 | $31.20 | $31.33 (0.42%) | $31.54 | $30.99 | 900,733 | $2.92 B |
| 03/17/2025 | $31.51 | $31.28 (-0.73%) | $31.60 | $31.09 | 722,600 | $2.91 B |
| 03/14/2025 | $31.52 | $31.54 (0.06%) | $31.55 | $31.08 | 810,445 | $2.94 B |
| 03/13/2025 | $31.85 | $31.15 (-2.2%) | $32.12 | $30.94 | 933,116 | $2.90 B |
| 03/12/2025 | $32.50 | $31.79 (-2.18%) | $32.71 | $31.54 | 1.18 M | $2.96 B |
| 03/11/2025 | $32.62 | $32.40 (-0.67%) | $32.85 | $32.23 | 973,600 | $3.02 B |
| 03/10/2025 | $32.59 | $32.44 (-0.46%) | $33.48 | $32.34 | 1.16 M | $3.02 B |
| 03/07/2025 | $32.94 | $32.73 (-0.64%) | $33.10 | $32.38 | 1.09 M | $3.05 B |
| 03/06/2025 | $32.33 | $32.84 (1.58%) | $33.18 | $32.28 | 1.11 M | $3.06 B |
| 03/05/2025 | $31.17 | $31.83 (2.12%) | $31.90 | $31.08 | 1.11 M | $2.96 B |
| 03/04/2025 | $30.64 | $31.16 (1.7%) | $31.52 | $30.59 | 1.43 M | $2.90 B |
| 03/03/2025 | $31.63 | $30.96 (-2.12%) | $31.98 | $30.80 | 1.20 M | $2.88 B |
| 02/28/2025 | $31.28 | $31.66 (1.21%) | $31.72 | $31.13 | 1.44 M | $2.95 B |
| 02/27/2025 | $31.47 | $31.21 (-0.83%) | $31.95 | $31.18 | 999,249 | $2.90 B |
| 02/26/2025 | $32.43 | $31.63 (-2.47%) | $32.79 | $31.40 | 1.22 M | $2.94 B |
| 02/25/2025 | $31.80 | $32.57 (2.42%) | $32.89 | $31.47 | 1.65 M | $3.03 B |
| 02/24/2025 | $30.95 | $31.45 (1.62%) | $31.68 | $30.75 | 1.83 M | $2.93 B |
| 02/21/2025 | $31.63 | $30.79 (-2.66%) | $31.63 | $30.45 | 1.30 M | $2.87 B |
| 02/20/2025 | $30.72 | $31.27 (1.79%) | $31.57 | $30.25 | 1.65 M | $2.91 B |
| 02/19/2025 | $31.00 | $30.89 (-0.35%) | $31.67 | $30.67 | 1.72 M | $2.87 B |
| 02/18/2025 | $35.17 | $32.28 (-8.22%) | $35.17 | $32.17 | 1.64 M | $3.00 B |
| 02/14/2025 | $36.31 | $36.22 (-0.25%) | $36.92 | $35.96 | 586,446 | $3.37 B |
| 02/13/2025 | $35.89 | $35.98 (0.25%) | $36.12 | $35.46 | 478,747 | $3.37 B |
| 02/12/2025 | $35.00 | $35.52 (1.49%) | $35.60 | $34.76 | 664,925 | $3.32 B |
| 02/11/2025 | $35.53 | $35.95 (1.18%) | $36.24 | $35.53 | 549,111 | $3.36 B |
| 02/10/2025 | $35.62 | $35.69 (0.2%) | $35.82 | $35.41 | 774,100 | $3.34 B |
| 02/07/2025 | $36.46 | $35.36 (-3.02%) | $36.50 | $35.24 | 598,700 | $3.31 B |
| 02/06/2025 | $36.65 | $36.55 (-0.27%) | $36.95 | $36.33 | 904,346 | $3.42 B |
| 02/05/2025 | $36.99 | $36.69 (-0.81%) | $37.06 | $36.46 | 647,500 | $3.43 B |
| 02/04/2025 | $35.71 | $36.39 (1.9%) | $36.51 | $35.62 | 668,801 | $3.41 B |
| 02/03/2025 | $36.30 | $35.85 (-1.24%) | $36.43 | $35.49 | 729,627 | $3.36 B |
| 01/31/2025 | $37.53 | $36.86 (-1.79%) | $37.62 | $36.65 | 636,200 | $3.45 B |
| 01/30/2025 | $37.40 | $37.94 (1.44%) | $38.28 | $37.23 | 529,800 | $3.55 B |
| 01/29/2025 | $37.34 | $37.00 (-0.91%) | $37.69 | $36.46 | 555,200 | $3.46 B |
| 01/28/2025 | $38.31 | $37.49 (-2.14%) | $38.73 | $37.45 | 465,000 | $3.51 B |
| 01/27/2025 | $37.43 | $38.48 (2.81%) | $38.96 | $37.43 | 840,113 | $3.60 B |
| 01/24/2025 | $37.45 | $37.33 (-0.32%) | $37.84 | $37.09 | 500,300 | $3.49 B |
| 01/23/2025 | $37.32 | $37.67 (0.94%) | $37.98 | $37.18 | 574,325 | $3.53 B |
| 01/22/2025 | $36.95 | $37.53 (1.57%) | $37.58 | $36.89 | 690,307 | $3.51 B |
| 01/21/2025 | $37.83 | $37.22 (-1.61%) | $38.12 | $37.13 | 942,401 | $3.48 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.
