TRI Pointe Homes Inc (TPH) Historical Stock Data
33.74 ↓0.21 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPH is up 0.28% a day on average. There have been 17 days where TRI Pointe Homes Inc closed green and 13 days where TPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 34.17 | 33.74 | ↓$0.43 (-1.26%) | 33.42 | 34.19 | 794.44K |
| 2025-12-11 | 34.12 | 33.95 | ↓$0.17 (-0.50%) | 33.82 | 34.50 | 794.09K |
| 2025-12-10 | 32.74 | 33.69 | ↑$0.95 (2.90%) | 32.52 | 33.80 | 0.96M |
| 2025-12-09 | 32.46 | 32.70 | ↑$0.24 (0.74%) | 32.30 | 32.99 | 826.99K |
| 2025-12-08 | 33.72 | 33.04 | ↓$0.68 (-2.02%) | 32.98 | 33.72 | 791.18K |
| 2025-12-05 | 33.81 | 33.56 | ↓$0.25 (-0.74%) | 33.42 | 33.98 | 639.89K |
| 2025-12-04 | 34.30 | 33.68 | ↓$0.62 (-1.81%) | 33.61 | 34.65 | 773.89K |
| 2025-12-03 | 34.18 | 34.38 | ↑$0.20 (0.59%) | 34.11 | 34.85 | 0.91M |
| 2025-12-02 | 34.04 | 34.03 | ↓$0.01 (-0.03%) | 33.54 | 34.21 | 866.77K |
| 2025-12-01 | 33.78 | 33.83 | ↑$0.05 (0.15%) | 33.78 | 34.30 | 874.37K |
| 2025-11-28 | 34.00 | 34.12 | ↑$0.12 (0.35%) | 33.90 | 34.25 | 383.36K |
| 2025-11-26 | 33.50 | 34.21 | ↑$0.71 (2.12%) | 33.50 | 34.61 | 1.08M |
| 2025-11-25 | 32.51 | 33.84 | ↑$1.33 (4.09%) | 32.44 | 34.01 | 796.96K |
| 2025-11-24 | 32.35 | 32.18 | ↓$0.17 (-0.53%) | 31.79 | 32.50 | 1.03M |
| 2025-11-21 | 30.93 | 32.64 | ↑$1.71 (5.53%) | 30.73 | 32.78 | 1.18M |
| 2025-11-20 | 30.92 | 30.65 | ↓$0.27 (-0.87%) | 30.57 | 31.39 | 855.68K |
| 2025-11-19 | 30.96 | 30.90 | ↓$0.06 (-0.19%) | 30.60 | 31.09 | 655.81K |
| 2025-11-18 | 30.53 | 30.82 | ↑$0.29 (0.95%) | 30.22 | 30.97 | 710.87K |
| 2025-11-17 | 31.67 | 30.68 | ↓$0.99 (-3.13%) | 30.61 | 31.71 | 1.04M |
| 2025-11-14 | 31.94 | 31.94 | ↑$0.00 (0.00%) | 31.38 | 32.29 | 619.07K |
| 2025-11-13 | 32.02 | 31.80 | ↓$0.22 (-0.69%) | 31.75 | 32.62 | 759.78K |
| 2025-11-12 | 32.15 | 32.20 | ↑$0.05 (0.16%) | 32.06 | 32.61 | 678.73K |
| 2025-11-11 | 31.69 | 32.19 | ↑$0.50 (1.58%) | 31.69 | 32.26 | 556.48K |
| 2025-11-10 | 31.61 | 31.73 | ↑$0.12 (0.38%) | 31.22 | 31.94 | 625.81K |
| 2025-11-07 | 31.51 | 31.59 | ↑$0.08 (0.25%) | 31.28 | 31.83 | 806.73K |
| 2025-11-06 | 31.65 | 31.44 | ↓$0.21 (-0.66%) | 31.29 | 31.69 | 831.43K |
| 2025-11-05 | 31.51 | 31.61 | ↑$0.10 (0.32%) | 31.34 | 31.92 | 684.63K |
| 2025-11-04 | 31.15 | 31.50 | ↑$0.35 (1.12%) | 30.90 | 31.69 | 675.43K |
| 2025-11-03 | 31.48 | 31.19 | ↓$0.29 (-0.92%) | 30.98 | 31.59 | 0.98M |
| 2025-10-31 | 31.67 | 31.85 | ↑$0.18 (0.57%) | 31.50 | 32.02 | 786.39K |
Create an account or log in to view more rows.
$TPH oversold
$TPH buying all the dips.
$TPH lets see if it can hold the line
$TPH one of the poorest performed stocks for a big name.
$TPH wtf is that dump
$TPH time to short this
$TPH i'm out of slaps for the day
$TPH we need those buyers and volume.
$TPH Mindset is key
$TPH let’s go baby!