TPH - Tri Pointe Homes Inc.
46.36
0.010 0.022%
Share volume: 5,087,261
Last Updated: 03-05-2026
Construction/Operative Builders:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$46.35
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $46.36 | $46.36 | $46.43 | $46.43 | $46.35 | $46.35 | $46.36 | $46.36 | 5,087,261 | $5,087,261.00 |
| 03-04-2026 | $46.39 | $46.39 | $46.39 | $46.39 | $46.33 | $46.33 | $46.35 | $46.35 | 2,153,925 | $2,153,925.00 |
| 03-03-2026 | $46.35 | $46.35 | $46.44 | $46.44 | $46.30 | $46.30 | $46.36 | $46.36 | 3,218,946 | $3,218,946.00 |
| 03-02-2026 | $46.33 | $46.33 | $46.45 | $46.45 | $46.26 | $46.26 | $46.44 | $46.44 | 3,069,008 | $3,069,008.00 |
| 02-27-2026 | $46.39 | $46.39 | $46.43 | $46.43 | $46.27 | $46.27 | $46.30 | $46.30 | 4,407,684 | $4,407,684.00 |
| 02-26-2026 | $46.42 | $46.42 | $46.43 | $46.43 | $46.30 | $46.30 | $46.30 | $46.30 | 5,480,576 | $5,480,576.00 |
| 02-25-2026 | $46.38 | $46.38 | $46.46 | $46.46 | $46.33 | $46.33 | $46.38 | $46.38 | 2,527,345 | $2,527,345.00 |
| 02-24-2026 | $46.34 | $46.34 | $46.43 | $46.43 | $46.32 | $46.32 | $46.37 | $46.37 | 3,233,187 | $3,233,187.00 |
| 02-23-2026 | $46.31 | $46.31 | $46.62 | $46.62 | $46.30 | $46.30 | $46.33 | $46.33 | 2,935,439 | $2,935,439.00 |
| 02-20-2026 | $46.32 | $46.32 | $46.38 | $46.38 | $46.28 | $46.28 | $46.31 | $46.31 | 5,973,235 | $5,973,235.00 |