Tri Pointe Homes, Inc. Common Stock (TPH)

Historical Prices For Tri Pointe Homes, Inc. Common Stock (TPH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	31.80	32.49	31.80	32.46	579,624	32.46
4/01/2025	31.97	32.31	31.64	32.21	1,156,294	32.21
3/31/2025	31.76	32.08	31.20	31.92	779,348	31.92
3/28/2025	32.82	32.82	31.61	31.85	890,474	31.85
3/27/2025	32.64	32.96	32.45	32.64	685,235	32.64
3/26/2025	32.52	32.92	32.25	32.71	836,422	32.71
3/25/2025	31.97	32.94	31.80	32.27	1,070,104	32.27
3/24/2025	31.78	32.43	31.61	32.41	1,028,656	32.41
3/21/2025	31.22	31.72	31.09	31.41	3,404,645	31.41
3/20/2025	31.61	32.59	31.61	31.97	882,236	31.97
3/19/2025	31.38	31.96	31.06	31.79	964,017	31.79
3/18/2025	31.20	31.54	30.99	31.33	900,733	31.33
3/17/2025	31.51	31.60	31.09	31.28	722,588	31.28
3/14/2025	31.52	31.55	31.08	31.54	810,445	31.54
3/13/2025	31.85	32.12	30.94	31.15	933,116	31.15
3/12/2025	32.50	32.71	31.54	31.79	1,183,022	31.79
3/11/2025	32.62	32.85	32.23	32.40	973,574	32.40
3/10/2025	32.59	33.48	32.34	32.44	1,156,693	32.44
3/07/2025	32.94	33.09	32.38	32.73	1,086,880	32.73
3/06/2025	32.33	33.18	32.28	32.84	1,106,218	32.84
3/05/2025	31.17	31.90	31.08	31.83	1,111,921	31.83
3/04/2025	30.64	31.52	30.59	31.16	1,427,021	31.16
3/03/2025	31.63	31.98	30.80	30.96	1,197,181	30.96
2/28/2025	31.28	31.72	31.13	31.66	1,436,864	31.66
2/27/2025	31.47	31.95	31.18	31.21	999,249	31.21
2/26/2025	32.43	32.79	31.40	31.63	1,222,340	31.63
2/25/2025	31.80	32.89	31.47	32.57	1,653,344	32.57
2/24/2025	30.95	31.68	30.75	31.45	1,833,257	31.45
2/21/2025	31.63	31.63	30.45	30.79	1,299,944	30.79
2/20/2025	30.72	31.57	30.25	31.27	1,645,386	31.27
2/19/2025	31.00	31.67	30.67	30.89	1,719,763	30.89
2/18/2025	35.17	35.17	32.17	32.28	1,635,893	32.28
2/14/2025	36.31	36.92	35.96	36.22	586,446	36.22
2/13/2025	35.89	36.12	35.46	35.98	478,747	35.98
2/12/2025	35.00	35.60	34.76	35.52	664,925	35.52
2/11/2025	35.53	36.23	35.53	35.95	549,111	35.95
2/10/2025	35.62	35.82	35.41	35.69	774,083	35.69
2/07/2025	36.46	36.50	35.24	35.36	598,690	35.36
2/06/2025	36.65	36.95	36.33	36.55	904,326	36.55
2/05/2025	36.99	37.06	36.46	36.69	647,451	36.69
2/04/2025	35.71	36.51	35.62	36.39	668,801	36.39
2/03/2025	36.30	36.43	35.49	35.85	729,103	35.85
1/31/2025	37.53	37.62	36.65	36.86	636,176	36.86
1/30/2025	37.40	38.28	37.23	37.94	529,800	37.94
1/29/2025	37.34	37.69	36.46	37.00	555,198	37.00
1/28/2025	38.31	38.73	37.45	37.49	464,982	37.49
1/27/2025	37.43	38.96	37.43	38.48	840,113	38.48
1/24/2025	37.45	37.84	37.09	37.33	500,267	37.33
1/23/2025	37.32	37.98	37.18	37.67	574,325	37.67
1/22/2025	36.95	37.58	36.89	37.53	690,256	37.53
1/21/2025	37.83	38.12	37.13	37.22	942,401	37.22
1/17/2025	38.18	38.37	37.02	37.24	663,587	37.24
1/16/2025	37.27	37.70	36.92	37.57	662,627	37.57
1/15/2025	37.96	38.11	37.10	37.43	657,514	37.43
1/14/2025	36.17	36.47	35.38	36.22	959,118	36.22
1/13/2025	34.14	35.21	34.00	35.16	895,176	35.16
1/10/2025	34.87	35.30	34.22	34.28	687,273	34.28
1/08/2025	34.82	35.50	34.45	35.37	623,073	35.37
1/07/2025	35.47	35.74	34.92	35.10	687,558	35.10
1/06/2025	36.14	36.63	35.41	35.52	686,276	35.52
1/03/2025	36.08	36.27	35.70	35.99	608,484	35.99