Tri Pointe Homes, Inc. (TPH) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
TPH Historical Performance
Short-Term Returns
TPH Stock Price Trajectory (2013–2026)
As of May 8, 2026, Tri Pointe Homes, Inc. (TPH) trades at $46.95, representing a +51.1% return over the past year. The stock has delivered a +82.0% total return over five years (+12.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.78 on July 26, 2024. From this peak, TPH has corrected -1.7%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MHO (+19.3% 1Y), TMHC (+2.0% 1Y), and SKY (-16.3% 1Y), TPH has outperformed the peer group average. Compare TPH vs MHO →
TPH Historical Price Data (2025–2026)
Showing 30 of 3,338 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 46.96 | 46.97 | 46.94 | 46.95 | 2.30M | 0.00% |
| 2026-05-06 | 46.92 | 46.97 | 46.92 | 46.95 | 2.01M | +0.26% |
| 2026-05-05 | 46.88 | 46.88 | 46.83 | 46.83 | 1.42M | +0.04% |
| 2026-05-04 | 46.87 | 46.88 | 46.81 | 46.81 | 1.72M | -0.11% |
| 2026-05-01 | 46.89 | 46.90 | 46.85 | 46.86 | 1.67M | -0.06% |
| 2026-04-30 | 46.88 | 46.91 | 46.87 | 46.89 | 1.32M | +0.15% |
| 2026-04-29 | 46.91 | 46.92 | 46.81 | 46.82 | 2.37M | -0.20% |
| 2026-04-28 | 46.90 | 46.94 | 46.87 | 46.91 | 1.84M | +0.07% |
| 2026-04-27 | 46.89 | 46.91 | 46.88 | 46.88 | 929K | -0.04% |
| 2026-04-24 | 46.88 | 46.91 | 46.88 | 46.90 | 1.17M | +0.02% |
| 2026-04-23 | 46.90 | 46.90 | 46.86 | 46.89 | 1.29M | +0.06% |
| 2026-04-22 | 46.91 | 46.92 | 46.86 | 46.86 | 1.43M | -0.09% |
| 2026-04-21 | 46.89 | 46.91 | 46.85 | 46.90 | 2.67M | +0.11% |
| 2026-04-20 | 46.88 | 46.90 | 46.85 | 46.85 | 2.29M | -0.02% |
| 2026-04-17 | 46.90 | 46.91 | 46.86 | 46.86 | 2.81M | +0.21% |
| 2026-04-16 | 46.78 | 46.80 | 46.76 | 46.76 | 1.60M | 0.00% |
| 2026-04-15 | 46.80 | 46.81 | 46.76 | 46.76 | 1.92M | -0.09% |
| 2026-04-14 | 46.80 | 46.84 | 46.77 | 46.80 | 1.72M | -0.06% |
| 2026-04-13 | 46.82 | 46.83 | 46.77 | 46.83 | 1.36M | +0.02% |
| 2026-04-10 | 46.77 | 46.85 | 46.76 | 46.82 | 2.03M | +0.09% |
| 2026-04-09 | 46.76 | 46.82 | 46.74 | 46.78 | 2.92M | +0.13% |
| 2026-04-08 | 46.77 | 46.81 | 46.71 | 46.72 | 3.18M | +0.02% |
| 2026-04-07 | 46.75 | 46.80 | 46.67 | 46.71 | 4.16M | -0.17% |
| 2026-04-06 | 46.71 | 46.80 | 46.70 | 46.79 | 1.63M | +0.09% |
| 2026-04-02 | 46.68 | 46.76 | 46.65 | 46.75 | 1.71M | +0.43% |
| 2026-04-01 | 46.71 | 46.75 | 46.55 | 46.55 | 2.26M | -0.39% |
| 2026-03-31 | 46.73 | 46.76 | 46.67 | 46.73 | 3.45M | +0.06% |
| 2026-03-30 | 46.74 | 46.75 | 46.67 | 46.70 | 4.01M | +0.02% |
| 2026-03-27 | 46.70 | 46.75 | 46.66 | 46.69 | 2.10M | +0.04% |
| 2026-03-26 | 46.70 | 46.75 | 46.67 | 46.67 | 2.77M | -0.11% |
See TPH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TPH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TPH vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonTPH — Frequently Asked Questions
Quick answers to the most common questions about buying TPH stock.
How has TPH stock performed recently?
TPH returned +51.1% over the past year, beating its 5-year annualized CAGR of +12.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TPH's all-time high price?
Tri Pointe Homes, Inc. reached $47.78 on 2024-07-26. The 52-week high is $46.97. Current 1-year return of +51.1% places the stock closer to historical peaks.
Where can I download TPH historical price data?
This page provides TPH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.