-
5 DAY PERFORMANCE
+2.53% -
1 MONTH PERFORMANCE
+0.24% -
3 MONTH PERFORMANCE
-7.15% -
6 MONTH PERFORMANCE
+12.19% -
YEAR-TO-DATE PERFORMANCE
+20.37% -
1 YEAR PERFORMANCE
+45.28%
Tri Pointe Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $42.40 | $42.62 (0.52%) | $42.81 | $42.32 | 572,259 | $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 |
| 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 |