TRI Pointe Group Stock Price History, TPH Historical Prices

Add to My Stocks
$13.06 $0.05 (0.38%) TPH stock closing price Sep 22, 2017 (Closing)

The 10 year data of TRI Pointe Group stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with TRI Pointe Group price to earnings ratio data. The TRI Pointe Group stock price history chart shows that the stock price reached a high of 20.51 on 20 Mar, 2013, and a low of 9.05 on 20 Mar, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2213.0013.2312.9013.0698585815.550.88
2017-09-2113.0113.1512.9113.0191025815.490.87
2017-09-2013.0513.0712.9312.98167400715.450.87
2017-09-1913.0513.1813.0213.11123176215.610.88
2017-09-1812.9813.0812.9113.05127928515.540.88
2017-09-1513.0313.0512.7712.89424706215.350.87
2017-09-1412.9013.0312.7713.01144035415.480.87
2017-09-1313.1813.1812.7612.93160192715.390.87
2017-09-1213.0113.2312.9213.20164061115.710.89
2017-09-1112.6813.0412.6712.91157473615.370.87
2017-09-0812.3812.6312.2812.61171437915.010.85
2017-09-0712.5912.6312.3312.37127187214.730.83
2017-09-0612.6412.7112.5412.55198796714.940.84
2017-09-0512.7712.8112.3812.62176700915.020.85
2017-09-0112.7512.8812.7012.76131313915.190.86
2017-08-3112.5212.8012.5212.74165083015.170.86
2017-08-3012.4612.6312.3612.47139345514.850.84
2017-08-2912.6912.7512.5012.50165451214.880.84
2017-08-2812.8212.8412.5812.77185626515.200.86
2017-08-2512.8812.9212.7812.8091627315.240.86
2017-08-2412.8913.0212.8212.83164030015.270.86
2017-08-2313.0113.1112.8012.87134270515.320.86
2017-08-2213.0313.1212.9313.09106615915.580.88
2017-08-2113.0213.0912.9613.0680649115.550.88
2017-08-1813.1913.2413.0413.06128454215.550.88
2017-08-1713.6413.7213.3013.32144166515.860.90
2017-08-1613.7613.8113.6813.7087058116.310.92
2017-08-1513.8113.8213.6913.76119400516.380.92
2017-08-1413.8913.9413.8013.8195421916.440.93
2017-08-1113.6313.8413.5713.78156587116.410.93
2017-08-1013.8013.8313.6313.71198143116.320.92
2017-08-0913.6313.9213.5613.88179348716.520.93
2017-08-0813.6613.9413.6013.77145467716.390.93
2017-08-0713.6113.7013.5313.68122992516.290.92
2017-08-0413.5013.6513.4613.62109334716.210.92
2017-08-0313.4213.5013.3413.48210751216.050.91
2017-08-0213.4513.6413.3113.42131978615.980.90
2017-08-0113.3313.5613.1513.51167726616.080.91
2017-07-3113.4213.5113.2113.30219202215.830.89
2017-07-2813.5713.7013.3113.38370295215.930.90
2017-07-2714.0014.0013.6613.67315141812.540.94
2017-07-2614.1814.2113.9214.02218973612.860.96
2017-07-2514.0314.1613.9414.08234793712.920.94
2017-07-2413.9813.9913.8813.9595414412.800.93
2017-07-2113.9814.1813.8413.98127240112.830.94
2017-07-2013.9014.0213.8013.91169947912.760.93
2017-07-1913.6613.9113.6613.89166284712.740.93
2017-07-1813.6613.7813.3613.66185928712.530.92
2017-07-1713.6313.7813.5613.6689652512.530.92
2017-07-1413.4613.7113.4613.59139256212.470.91
2017-07-1313.3713.5213.3413.48153592312.370.90
2017-07-1213.5013.6113.2713.38149020112.280.90
2017-07-1113.3213.4413.0413.40287487312.290.90
2017-07-1013.4713.5713.3313.50150996112.390.90
2017-07-0713.1713.4713.1013.47177541512.360.90
2017-07-0613.1413.1913.0313.09155207012.010.88
2017-07-0513.0813.2312.9213.21125541312.120.89
2017-07-0313.1713.2513.1013.1452049912.060.88
2017-06-3013.0813.2713.0113.19161041112.100.88
2017-06-2913.0313.0812.7213.05268617111.970.87
2017-06-2812.8513.1412.7913.06119168611.980.87
2017-06-2712.8512.9612.7112.74127647311.690.85
2017-06-2612.6512.9412.5712.85319055011.790.86
2017-06-2312.4312.6012.3212.57229792811.530.84
2017-06-2212.4512.5412.4212.46151132111.430.83
2017-06-2112.6212.7612.4612.49311717911.460.84
2017-06-2012.7312.8012.4512.55422721711.510.84
2017-06-1912.5112.8212.4812.65156051411.610.85
2017-06-1612.2212.4912.1412.48270975711.450.84
2017-06-1512.5812.6712.4012.45144568411.420.83
2017-06-1412.5212.7512.4412.72228145611.670.85
2017-06-1312.3912.5212.2912.50276336311.470.84
2017-06-1212.2212.5312.2212.35296138111.330.83
2017-06-0912.2612.3212.1112.25268788211.240.82
2017-06-0812.2712.4312.1712.21230785011.200.82
2017-06-0712.4412.5012.2812.31137872911.290.82
2017-06-0612.4312.6012.3412.43135224911.400.83
2017-06-0512.6212.6512.4712.53128034711.500.84
2017-06-0212.5012.7312.4912.61230801811.570.84
2017-06-0112.4112.5412.3312.50209446411.470.84
2017-05-3112.6012.6012.2812.37251500911.350.83
2017-05-3012.4512.5612.4012.53154342111.500.84
2017-05-290.000.000.0012.490N/AN/A
2017-05-2612.5312.6012.4512.49110672111.460.84
2017-05-2512.8512.8612.5512.5682348511.520.84
2017-05-2412.7612.8212.6112.8079381811.740.86
2017-05-2312.7912.8912.6512.75142960111.700.85
2017-05-2212.8012.8512.6712.70101743211.650.85
2017-05-1912.6012.8112.5612.74129239211.690.85
Get more Data

TRI Pointe Group Stock Chart

View TPH PE ratio, PS ratio stocks charts and compare with peers.
TPH Chart
Note: Compare TRI Pointe Group stock price history with the index and industry peers.

TRI Pointe Group Historical Prices: Past 5 years

Max Stock Price 20.51 Mar 20,2013
Min Stock Price 9.05 Feb 11,2016
Avg Stock Price 14.39

TRI Pointe Group Historical PE ratio: Past 5 years

Max PE Ratio 37.6 Dec 31,2013
Min PE Ratio 7.55 Oct 27,2016
Avg PE Ratio 17.89

TRI Pointe Group Historical PS ratio: Past 5 years

Max PS Ratio 3.36 Jan 12,2015
Min PS Ratio 0.67 Nov 02,2016
Avg PS Ratio 1.43

TPH Industry Peers

Company Price Change (%)
Taylor Morrison Home (TMHC)20.90.08 (0.38%)
Mrv Engenharia (MRVNY)9.350 (0%)
Toll Brothers (TOL)39.750.09 (0.23%)
Kb Home (KBH)20.880.1 (0.48%)
Lennar (LEN)50.280.21 (0.42%)
Ryland (RYL)40.830.27 (0.67%)
Meritage (MTH)40.450.3 (0.75%)

TRI Pointe Group historical quotes helps an investor analyze a company's history and do TRI Pointe Group stock analysis . The price movement is easily depicted in the TRI Pointe Group stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. TPH saw an opening price of 13, and a closing price of 13.06 on 22 Sep, 2017. Looking at TRI Pointe Group stock market history data, the P/S ratio was at a low of 0.67 on 02 Nov, 2016. .