5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-1.03%
3 MONTH PERFORMANCE
+30.60%
6 MONTH PERFORMANCE
+47.30%
YEAR-TO-DATE PERFORMANCE
+47.16%
1 YEAR PERFORMANCE
+51.09%
Tri Pointe Homes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $46.93 | $46.96 (0.06%) | $46.97 | $46.93 | 1.35 M | $3.98 B |
| 05/05/2026 | $46.87 | $46.83 (-0.09%) | $46.88 | $46.83 | 1.48 M | $3.97 B |
| 05/04/2026 | $46.87 | $46.81 (-0.13%) | $46.89 | $46.81 | 1.75 M | $3.97 B |
| 05/01/2026 | $46.90 | $46.86 (-0.09%) | $46.90 | $46.86 | 1.69 M | $3.97 B |
| 04/30/2026 | $46.88 | $46.89 (0.02%) | $46.91 | $46.87 | 1.69 M | $3.98 B |
| 04/29/2026 | $46.90 | $46.82 (-0.17%) | $46.92 | $46.81 | 2.42 M | $3.97 B |
| 04/28/2026 | $46.90 | $46.91 (0.02%) | $46.94 | $46.87 | 1.85 M | $3.98 B |
| 04/27/2026 | $46.89 | $46.88 (-0.02%) | $46.91 | $46.88 | 1.26 M | $3.98 B |
| 04/24/2026 | $46.88 | $46.90 (0.04%) | $46.92 | $46.88 | 1.19 M | $4.00 B |
| 04/23/2026 | $46.89 | $46.89 (0%) | $46.90 | $46.86 | 1.30 M | $4.00 B |
| 04/22/2026 | $46.91 | $46.86 (-0.11%) | $46.92 | $46.86 | 1.46 M | $4.00 B |
| 04/21/2026 | $46.89 | $46.90 (0.02%) | $46.99 | $46.85 | 2.82 M | $4.00 B |
| 04/20/2026 | $46.88 | $46.85 (-0.06%) | $46.90 | $46.85 | 2.31 M | $4.00 B |
| 04/17/2026 | $46.90 | $46.86 (-0.09%) | $46.91 | $46.86 | 2.82 M | $4.00 B |
| 04/16/2026 | $46.78 | $46.76 (-0.04%) | $46.80 | $46.76 | 1.71 M | $3.99 B |
| 04/15/2026 | $46.80 | $46.76 (-0.09%) | $46.81 | $46.76 | 1.98 M | $3.99 B |
| 04/14/2026 | $46.80 | $46.80 (0%) | $46.84 | $46.78 | 1.73 M | $3.99 B |
| 04/13/2026 | $46.82 | $46.83 (0.02%) | $46.83 | $46.77 | 1.86 M | $3.99 B |
| 04/10/2026 | $46.77 | $46.82 (0.11%) | $46.85 | $46.76 | 2.09 M | $3.99 B |
| 04/09/2026 | $46.76 | $46.78 (0.04%) | $46.83 | $46.74 | 2.94 M | $3.99 B |
| 04/08/2026 | $46.75 | $46.72 (-0.06%) | $46.82 | $46.71 | 3.24 M | $3.98 B |
| 04/07/2026 | $46.75 | $46.71 (-0.09%) | $46.80 | $46.67 | 4.26 M | $3.98 B |
| 04/06/2026 | $46.71 | $46.79 (0.17%) | $46.80 | $46.70 | 1.63 M | $3.99 B |
| 04/02/2026 | $46.68 | $46.75 (0.15%) | $46.76 | $46.65 | 2.03 M | $3.99 B |
| 04/01/2026 | $46.71 | $46.55 (-0.34%) | $46.75 | $46.55 | 2.31 M | $3.97 B |
| 03/31/2026 | $46.73 | $46.73 (0%) | $46.76 | $46.67 | 3.50 M | $3.99 B |
| 03/30/2026 | $46.74 | $46.70 (-0.09%) | $46.75 | $46.67 | 4.02 M | $3.98 B |
| 03/27/2026 | $46.70 | $46.69 (-0.02%) | $46.75 | $46.66 | 2.18 M | $3.98 B |
| 03/26/2026 | $46.70 | $46.67 (-0.06%) | $46.75 | $46.66 | 2.86 M | $3.98 B |
| 03/25/2026 | $46.72 | $46.72 (0%) | $46.75 | $46.66 | 2.35 M | $3.98 B |
| 03/24/2026 | $46.66 | $46.70 (0.09%) | $46.75 | $46.64 | 2.87 M | $3.98 B |
| 03/23/2026 | $46.65 | $46.69 (0.09%) | $46.76 | $46.60 | 3.05 M | $3.98 B |
| 03/20/2026 | $46.56 | $46.62 (0.13%) | $46.64 | $46.56 | 4.09 M | $3.98 B |
| 03/19/2026 | $46.51 | $46.60 (0.19%) | $46.67 | $46.51 | 2.48 M | $3.97 B |
| 03/18/2026 | $46.61 | $46.58 (-0.06%) | $46.68 | $46.56 | 4.33 M | $3.97 B |
| 03/17/2026 | $46.37 | $46.39 (0.04%) | $46.41 | $46.33 | 2.42 M | $3.96 B |
| 03/16/2026 | $46.37 | $46.35 (-0.04%) | $46.38 | $46.30 | 2.42 M | $3.95 B |
| 03/13/2026 | $46.39 | $46.30 (-0.19%) | $46.42 | $46.22 | 3.11 M | $3.95 B |
| 03/12/2026 | $46.38 | $46.30 (-0.17%) | $46.43 | $46.30 | 3.01 M | $3.95 B |
| 03/11/2026 | $46.42 | $46.38 (-0.09%) | $46.45 | $46.38 | 2.76 M | $3.96 B |
| 03/10/2026 | $46.35 | $46.40 (0.11%) | $46.60 | $46.34 | 5.06 M | $3.96 B |
| 03/09/2026 | $46.35 | $46.30 (-0.11%) | $46.40 | $46.30 | 3.44 M | $3.95 B |
| 03/06/2026 | $46.37 | $46.32 (-0.11%) | $46.40 | $46.32 | 3.73 M | $3.95 B |
| 03/05/2026 | $46.36 | $46.36 (0%) | $46.43 | $46.35 | 5.12 M | $3.95 B |
| 03/04/2026 | $46.39 | $46.35 (-0.09%) | $46.39 | $46.33 | 2.15 M | $3.95 B |
| 03/03/2026 | $46.35 | $46.36 (0.02%) | $46.44 | $46.30 | 3.22 M | $3.95 B |
| 03/02/2026 | $46.33 | $46.44 (0.24%) | $46.45 | $46.26 | 3.07 M | $3.96 B |
| 02/27/2026 | $46.39 | $46.30 (-0.19%) | $46.43 | $46.27 | 4.41 M | $3.95 B |
| 02/26/2026 | $46.42 | $46.30 (-0.26%) | $46.43 | $46.30 | 5.48 M | $3.95 B |
| 02/25/2026 | $46.38 | $46.37 (-0.02%) | $46.46 | $46.33 | 2.53 M | $3.96 B |
| 02/24/2026 | $46.34 | $46.37 (0.06%) | $46.43 | $46.32 | 3.23 M | $3.96 B |
| 02/23/2026 | $46.31 | $46.33 (0.04%) | $46.62 | $46.30 | 2.94 M | $3.95 B |
| 02/20/2026 | $46.32 | $46.31 (-0.02%) | $46.38 | $46.28 | 5.97 M | $4.13 B |
| 02/19/2026 | $46.34 | $46.31 (-0.06%) | $46.45 | $46.27 | 4.21 M | $4.13 B |
| 02/18/2026 | $46.30 | $46.34 (0.09%) | $46.36 | $46.28 | 5.59 M | $4.13 B |
| 02/17/2026 | $46.32 | $46.30 (-0.04%) | $46.37 | $46.23 | 9.41 M | $4.13 B |
| 02/13/2026 | $46.33 | $46.37 (0.09%) | $46.47 | $46.25 | 22.33 M | $4.13 B |
| 02/12/2026 | $37.09 | $36.57 (-1.4%) | $37.86 | $36.49 | 676.91 K | $3.26 B |
| 02/11/2026 | $35.95 | $36.91 (2.67%) | $36.97 | $35.95 | 914.30 K | $3.29 B |
| 02/10/2026 | $35.48 | $36.54 (2.99%) | $36.66 | $35.48 | 585.94 K | $3.26 B |
| 02/09/2026 | $35.45 | $35.06 (-1.1%) | $35.64 | $34.99 | 826.00 K | $3.13 B |
| 02/06/2026 | $35.47 | $35.46 (-0.03%) | $36.00 | $34.70 | 1.06 M | $3.16 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.
