Tri Pointe Homes, Inc. (TPH) Stock Price History
Historical prices from 2013 to 2026
- 1M
- —
- 3M
- —
- YTD
- +48.7%
- 1Y
- +40.2%
- 3Y
- +19.6%
- 5Y
- +16.5%
Loading 10-year price history...
TPH Historical Performance
TPH Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +4.6%
- 2014 annual price return
- -20.3%
- 2015 annual price return
- -16.2%
- 2016 annual price return
- -5.7%
- 2017 annual price return
- +54.1%
- 2018 annual price return
- -39.4%
- 2019 annual price return
- +37.1%
- 2020 annual price return
- +10.0%
- 2021 annual price return
- +63.2%
- 2022 annual price return
- -31.1%
- 2023 annual price return
- +86.8%
- 2024 annual price return
- +3.0%
- 2025 annual price return
- -12.3%
- 2026 annual price return
- +48.7%
TPH Stock Price Trajectory (2013–2026)
As of September 24, 2026, Tri Pointe Homes, Inc. (TPH) trades at $46.96, representing a +40.2% return over the past year. The stock has delivered a +114.5% total return over five years (+16.5% 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 25% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MHO (-4.4% 1Y), TMHC (+9.8% 1Y), and SKY (+14.5% 1Y), TPH has outperformed the peer group average. Compare TPH vs MHO →
TPH Historical Price Data · from 2013
Rows 1–50 of 3,341| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-13 | 46.97 | 46.99 | 46.95 | 46.95 | 10.71M | -0.04% |
| 2026-05-12 | 46.98 | 46.98 | 46.97 | 46.97 | 1.57M | +0.02% |
| 2026-05-11 | 46.97 | 46.99 | 46.96 | 46.96 | 1.92M | +0.02% |
| 2026-05-08 | 46.96 | 46.97 | 46.95 | 46.95 | 1.08M | 0.00% |
| 2026-05-07 | 46.96 | 46.97 | 46.94 | 46.95 | 2.33M | 0.00% |
| 2026-05-06 | 46.94 | 46.97 | 46.93 | 46.95 | 2.06M | +0.26% |
| 2026-05-05 | 46.87 | 46.88 | 46.83 | 46.83 | 1.48M | +0.04% |
| 2026-05-04 | 46.87 | 46.89 | 46.81 | 46.81 | 1.75M | -0.11% |
| 2026-05-01 | 46.90 | 46.90 | 46.86 | 46.86 | 1.69M | -0.06% |
| 2026-04-30 | 46.88 | 46.91 | 46.87 | 46.89 | 1.69M | +0.15% |
| 2026-04-29 | 46.90 | 46.92 | 46.81 | 46.82 | 2.42M | -0.19% |
| 2026-04-28 | 46.90 | 46.94 | 46.87 | 46.91 | 1.85M | +0.06% |
| 2026-04-27 | 46.89 | 46.91 | 46.88 | 46.88 | 1.26M | -0.04% |
| 2026-04-24 | 46.88 | 46.92 | 46.88 | 46.90 | 1.19M | +0.02% |
| 2026-04-23 | 46.89 | 46.90 | 46.86 | 46.89 | 1.30M | +0.06% |
| 2026-04-22 | 46.91 | 46.92 | 46.86 | 46.86 | 1.46M | -0.09% |
| 2026-04-21 | 46.89 | 46.99 | 46.85 | 46.90 | 2.82M | +0.11% |
| 2026-04-20 | 46.88 | 46.90 | 46.85 | 46.85 | 2.31M | -0.02% |
| 2026-04-17 | 46.90 | 46.91 | 46.86 | 46.86 | 2.82M | +0.21% |
| 2026-04-16 | 46.78 | 46.80 | 46.76 | 46.76 | 1.71M | 0.00% |
| 2026-04-15 | 46.80 | 46.81 | 46.76 | 46.76 | 1.98M | -0.09% |
| 2026-04-14 | 46.80 | 46.84 | 46.78 | 46.80 | 1.73M | -0.06% |
| 2026-04-13 | 46.82 | 46.83 | 46.77 | 46.83 | 1.86M | +0.02% |
| 2026-04-10 | 46.77 | 46.85 | 46.76 | 46.82 | 2.09M | +0.09% |
| 2026-04-09 | 46.76 | 46.83 | 46.74 | 46.78 | 2.94M | +0.13% |
| 2026-04-08 | 46.75 | 46.82 | 46.71 | 46.72 | 3.24M | +0.02% |
| 2026-04-07 | 46.75 | 46.80 | 46.67 | 46.71 | 4.26M | -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 | 2.03M | +0.43% |
| 2026-04-01 | 46.71 | 46.75 | 46.55 | 46.55 | 2.31M | -0.39% |
| 2026-03-31 | 46.73 | 46.76 | 46.67 | 46.73 | 3.50M | +0.06% |
| 2026-03-30 | 46.74 | 46.75 | 46.67 | 46.70 | 4.02M | +0.02% |
| 2026-03-27 | 46.70 | 46.75 | 46.66 | 46.69 | 2.18M | +0.04% |
| 2026-03-26 | 46.70 | 46.75 | 46.66 | 46.67 | 2.86M | -0.11% |
| 2026-03-25 | 46.72 | 46.75 | 46.66 | 46.72 | 2.35M | +0.04% |
| 2026-03-24 | 46.66 | 46.75 | 46.64 | 46.70 | 2.87M | +0.02% |
| 2026-03-23 | 46.65 | 46.76 | 46.60 | 46.69 | 3.05M | +0.15% |
| 2026-03-20 | 46.56 | 46.64 | 46.56 | 46.62 | 4.09M | +0.04% |
| 2026-03-19 | 46.51 | 46.67 | 46.51 | 46.60 | 2.48M | +0.04% |
| 2026-03-18 | 46.61 | 46.68 | 46.56 | 46.58 | 4.33M | +0.41% |
| 2026-03-17 | 46.37 | 46.41 | 46.33 | 46.39 | 2.42M | +0.09% |
| 2026-03-16 | 46.37 | 46.38 | 46.30 | 46.35 | 2.42M | +0.11% |
| 2026-03-13 | 46.39 | 46.42 | 46.22 | 46.30 | 3.11M | 0.00% |
| 2026-03-12 | 46.38 | 46.43 | 46.30 | 46.30 | 3.01M | -0.17% |
| 2026-03-11 | 46.42 | 46.45 | 46.38 | 46.38 | 2.76M | -0.04% |
| 2026-03-10 | 46.35 | 46.60 | 46.34 | 46.40 | 5.06M | +0.22% |
| 2026-03-09 | 46.35 | 46.40 | 46.30 | 46.30 | 3.44M | -0.04% |
| 2026-03-06 | 46.37 | 46.40 | 46.32 | 46.32 | 3.73M | -0.09% |
| 2026-03-05 | 46.36 | 46.43 | 46.35 | 46.36 | 5.12M | +0.02% |
| 2026-03-04 | 46.39 | 46.39 | 46.33 | 46.35 | 2.15M | -0.02% |
TPH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TPH — Frequently Asked Questions
Quick answers to the most common questions about buying TPH stock.
How has TPH stock performed recently?
TPH returned +40.2% over the past year, beating its 5-year annualized CAGR of +16.5%. 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 $46.99. Current 1-year return of +40.2% 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.