TPH - Tri Pointe Homes, Inc.
46.9
0.050 0.107%
Share volume: 2,688,277
Last Updated: 04-21-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$46.85
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $46.89 | $46.89 | $46.99 | $46.99 | $46.85 | $46.85 | $46.90 | $46.90 | 2,688,277 | $2,688,277.00 |
| 04-20-2026 | $46.88 | $46.88 | $46.90 | $46.90 | $46.85 | $46.85 | $46.85 | $46.85 | 2,307,227 | $2,307,227.00 |
| 04-17-2026 | $46.90 | $46.90 | $46.91 | $46.91 | $46.86 | $46.86 | $46.86 | $46.86 | 2,821,738 | $2,821,738.00 |
| 04-16-2026 | $46.78 | $46.78 | $46.80 | $46.80 | $46.76 | $46.76 | $46.76 | $46.76 | 1,709,629 | $1,709,629.00 |
| 04-15-2026 | $46.80 | $46.80 | $46.81 | $46.81 | $46.76 | $46.76 | $46.76 | $46.76 | 1,978,496 | $1,978,496.00 |
| 04-14-2026 | $46.80 | $46.80 | $46.84 | $46.84 | $46.78 | $46.78 | $46.80 | $46.80 | 1,730,776 | $1,730,776.00 |
| 04-13-2026 | $46.82 | $46.82 | $46.83 | $46.83 | $46.77 | $46.77 | $46.83 | $46.83 | 1,863,588 | $1,863,588.00 |
| 04-10-2026 | $46.77 | $46.77 | $46.85 | $46.85 | $46.76 | $46.76 | $46.82 | $46.82 | 2,085,423 | $2,085,423.00 |
| 04-09-2026 | $46.76 | $46.76 | $46.83 | $46.83 | $46.74 | $46.74 | $46.78 | $46.78 | 2,940,442 | $2,940,442.00 |
| 04-08-2026 | $46.75 | $46.75 | $46.82 | $46.82 | $46.71 | $46.71 | $46.72 | $46.72 | 3,237,944 | $3,237,944.00 |