5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+9.69%
3 MONTH PERFORMANCE
-6.10%
6 MONTH PERFORMANCE
+15.42%
YEAR-TO-DATE PERFORMANCE
-4.44%
1 YEAR PERFORMANCE
-16.49%
Tri Pointe Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $33.57 | $33.39 (-0.54%) | $33.72 | $33.03 | 173.09 K | $2.97 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 |
| 11/14/2025 | $31.94 | $31.94 (0%) | $32.29 | $31.38 | 619.10 K | $2.85 B |
| 11/13/2025 | $32.02 | $31.80 (-0.69%) | $32.62 | $31.75 | 759.80 K | $2.83 B |
| 11/12/2025 | $32.15 | $32.20 (0.16%) | $32.61 | $32.06 | 678.73 K | $2.87 B |
| 11/11/2025 | $31.69 | $32.19 (1.58%) | $32.26 | $31.69 | 556.50 K | $2.87 B |
| 11/10/2025 | $31.61 | $31.73 (0.38%) | $31.94 | $31.22 | 625.81 K | $2.83 B |
| 11/07/2025 | $31.51 | $31.59 (0.25%) | $31.83 | $31.28 | 806.73 K | $2.82 B |
| 11/06/2025 | $31.65 | $31.44 (-0.66%) | $31.69 | $31.29 | 831.44 K | $2.80 B |
| 11/05/2025 | $31.51 | $31.61 (0.32%) | $31.92 | $31.34 | 684.63 K | $2.82 B |
| 11/04/2025 | $31.15 | $31.50 (1.12%) | $31.69 | $30.89 | 830.44 K | $2.81 B |
| 11/03/2025 | $31.48 | $31.19 (-0.92%) | $31.61 | $30.98 | 1.29 M | $2.78 B |
| 10/31/2025 | $31.67 | $31.85 (0.57%) | $32.02 | $31.50 | 1.13 M | $2.88 B |
| 10/30/2025 | $31.57 | $31.94 (1.17%) | $32.43 | $31.51 | 1.86 M | $2.88 B |
| 10/29/2025 | $32.07 | $31.85 (-0.69%) | $32.58 | $31.51 | 1.53 M | $2.88 B |
| 10/28/2025 | $31.43 | $32.52 (3.47%) | $32.75 | $31.00 | 1.00 M | $2.94 B |
| 10/27/2025 | $32.93 | $32.36 (-1.73%) | $33.33 | $32.35 | 1.18 M | $2.92 B |
| 10/24/2025 | $33.69 | $33.13 (-1.66%) | $34.05 | $33.08 | 1.64 M | $2.99 B |
| 10/23/2025 | $33.55 | $33.52 (-0.09%) | $33.57 | $32.03 | 929.80 K | $3.03 B |
| 10/22/2025 | $32.75 | $32.85 (0.31%) | $33.17 | $32.37 | 1.08 M | $2.97 B |
| 10/21/2025 | $32.03 | $33.01 (3.06%) | $33.43 | $31.75 | 1.03 M | $2.98 B |
| 10/20/2025 | $32.14 | $32.56 (1.31%) | $32.63 | $31.92 | 836.75 K | $2.94 B |
| 10/17/2025 | $31.61 | $31.96 (1.11%) | $32.26 | $31.61 | 689.97 K | $2.88 B |
| 10/16/2025 | $32.21 | $31.89 (-0.99%) | $32.27 | $31.47 | 634.38 K | $2.88 B |
| 10/15/2025 | $32.03 | $32.12 (0.28%) | $32.57 | $31.87 | 686.13 K | $2.90 B |
| 10/14/2025 | $30.68 | $32.03 (4.4%) | $32.13 | $30.68 | 674.50 K | $2.89 B |
| 10/13/2025 | $31.26 | $30.90 (-1.15%) | $31.35 | $30.73 | 719.70 K | $2.79 B |
| 10/10/2025 | $31.89 | $31.02 (-2.73%) | $31.98 | $30.93 | 882.94 K | $2.80 B |
| 10/09/2025 | $32.05 | $31.61 (-1.37%) | $32.34 | $31.40 | 906.73 K | $2.85 B |
| 10/08/2025 | $32.45 | $32.33 (-0.37%) | $32.45 | $31.90 | 1.02 M | $2.92 B |
| 10/07/2025 | $33.27 | $32.37 (-2.71%) | $33.42 | $32.26 | 976.41 K | $2.92 B |
| 10/06/2025 | $34.68 | $33.87 (-2.34%) | $34.84 | $33.68 | 502.60 K | $3.06 B |
| 10/03/2025 | $34.33 | $34.65 (0.93%) | $34.96 | $34.33 | 631.70 K | $3.13 B |
| 10/02/2025 | $34.17 | $34.17 (0%) | $34.46 | $33.65 | 559.93 K | $3.08 B |
| 10/01/2025 | $34.03 | $34.28 (0.73%) | $34.37 | $33.69 | 546.04 K | $3.09 B |
| 09/30/2025 | $34.00 | $33.97 (-0.09%) | $34.17 | $33.59 | 652.00 K | $3.07 B |
| 09/29/2025 | $33.94 | $33.99 (0.15%) | $34.09 | $33.45 | 718.95 K | $3.07 B |
| 09/26/2025 | $33.27 | $33.73 (1.38%) | $33.95 | $33.23 | 797.40 K | $3.04 B |
| 09/25/2025 | $33.58 | $33.13 (-1.34%) | $34.08 | $33.13 | 876.03 K | $2.99 B |
| 09/24/2025 | $33.22 | $33.72 (1.51%) | $34.13 | $33.01 | 1.02 M | $3.04 B |
| 09/23/2025 | $33.60 | $33.49 (-0.33%) | $33.84 | $33.27 | 1.07 M | $3.02 B |
| 09/22/2025 | $34.07 | $33.51 (-1.64%) | $34.07 | $33.44 | 1.18 M | $3.02 B |
| 09/19/2025 | $34.76 | $34.16 (-1.73%) | $35.12 | $34.06 | 4.18 M | $3.08 B |
| 09/18/2025 | $35.02 | $35.12 (0.29%) | $35.34 | $34.74 | 818.00 K | $3.17 B |
| 09/17/2025 | $35.15 | $34.93 (-0.63%) | $36.40 | $34.53 | 947.11 K | $3.15 B |
| 09/16/2025 | $35.14 | $34.91 (-0.65%) | $35.18 | $34.49 | 907.70 K | $3.15 B |
| 09/15/2025 | $35.47 | $35.08 (-1.1%) | $35.47 | $34.67 | 830.90 K | $3.17 B |
| 09/12/2025 | $35.77 | $35.27 (-1.4%) | $36.15 | $35.27 | 608.20 K | $3.18 B |
| 09/11/2025 | $35.43 | $36.36 (2.62%) | $36.40 | $35.09 | 716.15 K | $3.28 B |
| 09/10/2025 | $35.54 | $35.08 (-1.29%) | $35.66 | $34.98 | 846.40 K | $3.17 B |
| 09/09/2025 | $36.83 | $35.49 (-3.64%) | $36.83 | $35.37 | 931.45 K | $3.20 B |
| 09/08/2025 | $36.93 | $36.90 (-0.08%) | $37.07 | $36.37 | 721.71 K | $3.33 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.
