5 DAY PERFORMANCE
+8.52%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-11.38%
6 MONTH PERFORMANCE
-17.30%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
+3.83%
Tri Pointe Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.50 | $31.79 (-2.18%) | $32.71 | $31.54 | 847,010 | $2.95 B |
| 03/11/2025 | $32.62 | $32.40 (-0.67%) | $32.85 | $32.23 | 737,397 | $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 |
| 01/17/2025 | $38.18 | $37.24 (-2.46%) | $38.37 | $37.02 | 663,600 | $3.49 B |
| 01/16/2025 | $37.27 | $37.57 (0.8%) | $37.71 | $36.92 | 662,627 | $3.52 B |
| 01/15/2025 | $37.96 | $37.43 (-1.4%) | $38.11 | $37.10 | 657,514 | $3.50 B |
| 01/14/2025 | $36.17 | $36.22 (0.14%) | $36.47 | $35.39 | 959,118 | $3.39 B |
| 01/13/2025 | $34.14 | $35.16 (2.99%) | $35.21 | $34.00 | 895,187 | $3.29 B |
| 01/10/2025 | $34.87 | $34.28 (-1.69%) | $35.30 | $34.22 | 687,300 | $3.21 B |
| 01/08/2025 | $34.82 | $35.37 (1.58%) | $35.50 | $34.45 | 623,073 | $3.31 B |
| 01/07/2025 | $35.47 | $35.10 (-1.04%) | $35.74 | $34.92 | 687,600 | $3.29 B |
| 01/06/2025 | $36.14 | $35.52 (-1.72%) | $36.63 | $35.42 | 686,300 | $3.32 B |
| 01/03/2025 | $36.08 | $35.99 (-0.25%) | $36.27 | $35.70 | 608,500 | $3.37 B |
| 01/02/2025 | $36.74 | $35.89 (-2.31%) | $36.96 | $35.72 | 692,422 | $3.36 B |
| 12/31/2024 | $36.54 | $36.26 (-0.77%) | $36.74 | $36.04 | 724,445 | $3.39 B |
| 12/30/2024 | $36.16 | $36.28 (0.33%) | $36.59 | $35.52 | 663,300 | $3.40 B |
| 12/27/2024 | $36.63 | $36.20 (-1.17%) | $36.90 | $36.08 | 519,011 | $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 |
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.
