TPH
Tri Pointe Homes, Inc.
NYQ
$46.95
-0.02
(-0.04%)
Extended · +1.21σ
Historical prices · daily
103 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-13 | $46.97 | $46.99 | $46.95 | $46.95 | 10.7M |
| 2026-05-12 | $46.98 | $46.98 | $46.97 | $46.97 | 1.6M |
| 2026-05-11 | $46.97 | $46.99 | $46.96 | $46.96 | 1.9M |
| 2026-05-08 | $46.96 | $46.97 | $46.95 | $46.95 | 1.1M |
| 2026-05-07 | $46.96 | $46.97 | $46.94 | $46.95 | 2.3M |
| 2026-05-06 | $46.94 | $46.97 | $46.93 | $46.95 | 2.1M |
| 2026-05-05 | $46.87 | $46.88 | $46.83 | $46.83 | 1.5M |
| 2026-05-04 | $46.87 | $46.88 | $46.81 | $46.81 | 1.8M |
| 2026-05-01 | $46.90 | $46.90 | $46.85 | $46.86 | 1.7M |
| 2026-04-30 | $46.88 | $46.91 | $46.87 | $46.89 | 1.7M |
| 2026-04-29 | $46.90 | $46.92 | $46.81 | $46.82 | 2.4M |
| 2026-04-28 | $46.90 | $46.94 | $46.87 | $46.91 | 1.9M |
| 2026-04-27 | $46.89 | $46.91 | $46.88 | $46.88 | 1.3M |
| 2026-04-24 | $46.88 | $46.92 | $46.88 | $46.90 | 1.2M |
| 2026-04-23 | $46.89 | $46.90 | $46.86 | $46.89 | 1.3M |
| 2026-04-22 | $46.91 | $46.92 | $46.86 | $46.86 | 1.5M |
| 2026-04-21 | $46.89 | $46.99 | $46.85 | $46.90 | 2.8M |
| 2026-04-20 | $46.88 | $46.90 | $46.85 | $46.85 | 2.3M |
| 2026-04-17 | $46.90 | $46.91 | $46.86 | $46.86 | 2.8M |
| 2026-04-16 | $46.78 | $46.80 | $46.76 | $46.76 | 1.7M |
| 2026-04-15 | $46.80 | $46.81 | $46.76 | $46.76 | 2.0M |
| 2026-04-14 | $46.80 | $46.84 | $46.78 | $46.80 | 1.7M |
| 2026-04-13 | $46.82 | $46.83 | $46.77 | $46.83 | 1.9M |
| 2026-04-10 | $46.77 | $46.85 | $46.76 | $46.82 | 2.1M |
| 2026-04-09 | $46.76 | $46.83 | $46.74 | $46.78 | 2.9M |
| 2026-04-08 | $46.75 | $46.81 | $46.71 | $46.72 | 3.2M |
| 2026-04-07 | $46.75 | $46.80 | $46.67 | $46.71 | 4.3M |
| 2026-04-06 | $46.71 | $46.80 | $46.70 | $46.79 | 1.6M |
| 2026-04-02 | $46.68 | $46.76 | $46.65 | $46.75 | 2.0M |
| 2026-04-01 | $46.71 | $46.75 | $46.55 | $46.55 | 2.3M |
| 2026-03-31 | $46.73 | $46.76 | $46.67 | $46.73 | 3.5M |
| 2026-03-30 | $46.74 | $46.75 | $46.67 | $46.70 | 4.0M |
| 2026-03-27 | $46.70 | $46.75 | $46.66 | $46.69 | 2.2M |
| 2026-03-26 | $46.70 | $46.75 | $46.66 | $46.67 | 2.9M |
| 2026-03-25 | $46.70 | $46.75 | $46.66 | $46.72 | 2.3M |
| 2026-03-24 | $46.68 | $46.75 | $46.64 | $46.70 | 2.9M |
| 2026-03-23 | $46.65 | $46.76 | $46.60 | $46.69 | 3.0M |
| 2026-03-20 | $46.56 | $46.64 | $46.56 | $46.62 | 4.1M |
| 2026-03-19 | $46.51 | $46.67 | $46.51 | $46.60 | 2.5M |
| 2026-03-18 | $46.61 | $46.67 | $46.56 | $46.58 | 4.3M |
| 2026-03-17 | $46.37 | $46.41 | $46.33 | $46.39 | 2.4M |
| 2026-03-16 | $46.36 | $46.38 | $46.30 | $46.35 | 2.4M |
| 2026-03-13 | $46.39 | $46.42 | $46.22 | $46.30 | 3.1M |
| 2026-03-12 | $46.38 | $46.43 | $46.30 | $46.30 | 3.0M |
| 2026-03-11 | $46.43 | $46.45 | $46.38 | $46.38 | 2.8M |
| 2026-03-10 | $46.35 | $46.60 | $46.33 | $46.40 | 4.9M |
| 2026-03-09 | $46.35 | $46.40 | $46.30 | $46.30 | 3.4M |
| 2026-03-06 | $46.37 | $46.40 | $46.32 | $46.32 | 3.7M |
| 2026-03-05 | $46.36 | $46.43 | $46.35 | $46.36 | 5.1M |
| 2026-03-04 | $46.39 | $46.39 | $46.33 | $46.35 | 2.1M |
| 2026-03-03 | $46.35 | $46.44 | $46.29 | $46.36 | 3.2M |
| 2026-03-02 | $46.33 | $46.45 | $46.26 | $46.44 | 3.0M |
| 2026-02-27 | $46.39 | $46.43 | $46.27 | $46.30 | 4.4M |
| 2026-02-26 | $46.42 | $46.43 | $46.30 | $46.30 | 5.5M |
| 2026-02-25 | $46.38 | $46.46 | $46.33 | $46.38 | 0.0M |
| 2026-02-24 | $46.34 | $46.43 | $46.32 | $46.37 | 0.0M |
| 2026-02-23 | $46.31 | $46.62 | $46.30 | $46.33 | 0.0M |
| 2026-02-20 | $46.32 | $46.38 | $46.28 | $46.31 | 6.0M |
| 2026-02-19 | $46.34 | $46.45 | $46.27 | $46.31 | 4.2M |
| 2026-02-18 | $46.30 | $46.36 | $46.28 | $46.34 | 5.6M |
| 2026-02-17 | $46.34 | $46.37 | $46.23 | $46.30 | 9.4M |
| 2026-02-13 | $46.33 | $46.47 | $46.25 | $46.37 | 22.3M |
| 2026-02-12 | $37.09 | $37.86 | $36.49 | $36.57 | 0.7M |
| 2026-02-11 | $35.95 | $36.97 | $35.95 | $36.91 | 0.9M |
| 2026-02-10 | $35.48 | $36.66 | $35.48 | $36.54 | 0.6M |
| 2026-02-09 | $35.45 | $35.64 | $34.99 | $35.06 | 0.8M |
| 2026-02-06 | $35.47 | $36.00 | $34.70 | $35.46 | 1.1M |
| 2026-02-05 | $35.43 | $35.99 | $35.09 | $35.40 | 0.9M |
| 2026-02-04 | $34.48 | $35.77 | $34.26 | $35.35 | 0.9M |
| 2026-02-03 | $33.33 | $35.67 | $33.33 | $33.69 | 1.5M |
| 2026-02-02 | $33.31 | $33.88 | $32.81 | $33.57 | 0.6M |
| 2026-01-30 | $33.22 | $33.66 | $32.85 | $33.35 | 1.0M |
| 2026-01-29 | $33.28 | $33.79 | $33.02 | $33.73 | 0.7M |
| 2026-01-28 | $33.29 | $34.17 | $33.19 | $33.27 | 0.7M |
| 2026-01-27 | $33.59 | $34.07 | $33.25 | $33.27 | 0.5M |
| 2026-01-26 | $34.05 | $34.22 | $33.60 | $33.84 | 0.5M |
| 2026-01-23 | $34.66 | $34.71 | $33.62 | $33.81 | 0.6M |
| 2026-01-22 | $35.70 | $35.98 | $34.53 | $34.81 | 0.6M |
| 2026-01-21 | $34.66 | $35.80 | $34.49 | $35.44 | 0.8M |
| 2026-01-20 | $34.80 | $35.11 | $34.05 | $34.44 | 0.7M |
| 2026-01-16 | $35.21 | $35.91 | $34.87 | $35.19 | 0.9M |
| 2026-01-15 | $35.15 | $35.58 | $35.01 | $35.50 | 0.6M |
| 2026-01-14 | $35.50 | $35.87 | $34.64 | $35.09 | 0.6M |
| 2026-01-13 | $35.59 | $36.00 | $35.30 | $35.65 | 0.7M |
| 2026-01-12 | $35.23 | $36.04 | $35.00 | $35.61 | 1.1M |
| 2026-01-09 | $33.11 | $35.54 | $32.99 | $35.42 | 1.7M |
| 2026-01-08 | $30.61 | $32.68 | $30.51 | $32.59 | 1.3M |
| 2026-01-07 | $32.32 | $32.45 | $30.83 | $30.85 | 1.0M |
| 2026-01-06 | $31.26 | $31.74 | $30.87 | $31.69 | 0.6M |
| 2026-01-05 | $31.34 | $32.26 | $31.34 | $31.69 | 0.7M |
| 2026-01-02 | $31.52 | $31.74 | $31.05 | $31.57 | 0.6M |
| 2025-12-31 | $31.74 | $31.82 | $31.43 | $31.47 | 0.8M |
| 2025-12-30 | $31.87 | $31.94 | $31.57 | $31.77 | 0.5M |
| 2025-12-29 | $32.28 | $32.28 | $31.77 | $31.94 | 0.6M |
| 2025-12-26 | $32.01 | $32.22 | $31.82 | $32.20 | 0.4M |
| 2025-12-24 | $31.67 | $32.07 | $31.62 | $32.01 | 0.3M |
| 2025-12-23 | $31.67 | $31.84 | $31.45 | $31.71 | 0.6M |
| 2025-12-22 | $31.99 | $32.22 | $31.84 | $31.91 | 0.7M |
| 2025-12-19 | $32.59 | $32.59 | $31.98 | $32.08 | 3.4M |
| 2025-12-18 | $33.45 | $33.53 | $32.96 | $32.98 | 0.7M |
| 2025-12-17 | $32.43 | $33.25 | $32.25 | $32.83 | 1.8M |
| 2025-12-16 | $33.84 | $33.92 | $32.73 | $32.91 | 1.1M |
| 2025-12-15 | $33.95 | $33.99 | $33.32 | $33.70 | 1.3M |