TRI Pointe Group Stock Price History, TPH Historical Prices

Add to My Stocks
$13.87 $0.06 (0.43%) TPH stock closing price Aug 15, 2018 (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 $19.93 on Dec 31, 2013, and a low of $9.05 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 13.74 14.02 13.63 13.93 2,021,965 8.34 0.66
2018-08-13 14.24 14.24 13.68 13.7 2,571,759 8.2 0.65
2018-08-09 14.34 14.55 14.27 14.42 1,242,686 8.64 0.68
2018-08-07 14.1 14.61 14.1 14.5 2,452,259 8.68 0.69
2018-08-06 14.07 14.28 13.91 14.05 2,017,932 8.41 0.67
2018-08-03 14.23 14.42 14.08 14.13 1,747,190 8.46 0.67
2018-08-02 14.15 14.38 14.15 14.23 1,749,478 8.52 0.68
2018-08-01 14.18 14.43 14.09 14.26 2,925,132 8.54 0.68
2018-07-31 14.22 14.45 13.9 14.17 3,774,262 8.49 0.67
2018-07-27 15.69 15.75 14.25 14.38 5,306,859 9.85 0.73
2018-07-26 15.7 15.88 15.28 15.58 3,415,284 10.67 0.79
2018-07-25 15.91 15.91 15.32 15.7 2,118,114 10.75 0.79
2018-07-24 16.34 16.44 15.82 15.94 1,199,101 10.92 0.81
2018-07-23 16.61 16.67 16.3 16.37 1,180,869 11.21 0.83
2018-07-20 17.18 17.18 16.53 16.62 1,106,487 11.38 0.84
2018-07-18 17.19 17.27 16.67 17.15 1,438,944 11.75 0.87
2018-07-17 16.94 17.45 16.94 17.4 903,199 11.92 0.88
2018-07-12 16.93 17 16.5 16.9 820,247 11.58 0.85
2018-07-11 16.7 16.92 16.66 16.8 887,335 11.51 0.85
2018-07-10 16.98 17.2 16.69 16.82 1,401,932 11.52 0.85
2018-07-09 16.85 17.01 16.77 16.9 808,555 11.58 0.85
2018-07-06 16.6 16.82 16.46 16.68 742,540 11.43 0.84
2018-07-05 16.6 16.6 16.38 16.57 770,383 11.35 0.84
2018-07-03 16.32 16.52 16.2 16.46 612,238 11.27 0.83
2018-07-02 16.22 16.4 16.02 16.23 807,355 11.12 0.82
2018-06-29 16.41 16.58 16.31 16.36 1,049,176 11.21 0.83
2018-06-28 16.06 16.32 15.97 16.18 944,769 11.08 0.82
2018-06-27 16.57 16.6 16.18 16.2 630,982 11.1 0.82
2018-06-26 16.88 16.99 16.44 16.55 1,427,122 11.34 0.84
2018-06-25 16.84 16.89 16.3 16.46 837,754 11.27 0.83
2018-06-22 16.91 17 16.5 16.89 2,495,039 11.57 0.85
2018-06-21 16.86 16.95 16.66 16.85 1,088,530 11.54 0.85
2018-06-20 16.84 17.02 16.3 16.86 1,475,055 11.55 0.85
2018-06-19 16.62 16.92 16.62 16.81 1,288,012 11.51 0.85
2018-06-18 16.87 17.12 16.61 16.76 1,106,411 11.48 0.85
2018-06-15 17.07 17.23 16.84 16.96 2,422,713 11.62 0.86
2018-06-14 17.15 17.23 16.58 17.11 1,944,703 11.72 0.86
2018-06-13 18.25 18.25 17.13 17.15 2,420,662 11.75 0.87
2018-06-12 18 18.48 17.96 18.47 1,165,882 12.65 0.93
2018-06-11 18.27 18.33 17.96 17.96 1,365,325 12.3 0.91
2018-06-08 17.77 18.44 17.75 18.27 3,151,668 12.51 0.92
2018-06-07 17.93 18.1 17.76 17.81 2,215,209 12.2 0.9
2018-06-06 17.55 18.03 17.21 17.92 2,451,342 12.27 0.91
2018-06-05 17.42 17.64 17.39 17.56 1,101,161 12.03 0.89
2018-06-04 17.38 17.62 17.31 17.5 867,539 11.99 0.88
2018-06-01 17.43 17.51 17.26 17.29 1,165,554 11.84 0.87
2018-05-31 17.69 17.71 17.26 17.26 1,095,309 11.82 0.87
2018-05-30 17.73 17.86 17.57 17.63 1,385,438 12.08 0.89
2018-05-29 17.48 17.77 17.41 17.58 844,984 12.04 0.89
2018-05-28 0 0 0 17.66 0 - -
2018-05-25 17.09 17.75 17.09 17.66 1,381,258 12.1 0.89
2018-05-24 17 17.23 16.86 17.13 883,960 11.73 0.87
2018-05-23 16.57 17.16 16.53 17.01 1,180,888 11.65 0.86
2018-05-22 16.99 17 16.4 16.62 1,593,902 11.38 0.84
2018-05-21 17.16 17.3 16.99 17.16 1,167,072 11.75 0.87
2018-05-18 16.88 17.13 16.82 17.03 1,451,575 11.66 0.86
2018-05-17 16.36 16.89 16.29 16.85 1,826,265 11.54 0.85
2018-05-16 15.93 16.42 15.84 16.35 1,852,710 11.2 0.83
2018-05-15 16.85 16.86 15.87 15.95 1,555,678 10.93 0.81
2018-05-14 17.19 17.24 16.84 16.98 931,669 11.63 0.86
2018-05-11 16.97 17.36 16.97 17.1 865,745 11.71 0.86
2018-05-10 17.03 17.28 16.96 16.99 1,365,458 11.64 0.86
2018-05-09 17.65 17.66 16.84 17 1,503,263 11.64 0.86
2018-05-08 17.58 17.78 17.47 17.65 679,647 12.09 0.89
2018-05-07 17.6 17.66 17.39 17.61 962,684 12.06 0.89
2018-05-04 17.1 17.52 16.94 17.5 1,069,531 11.99 0.88
2018-05-03 16.94 17.24 16.81 17.17 912,321 11.76 0.87
2018-05-02 17.4 17.41 16.94 16.96 1,122,037 11.62 0.86
2018-05-01 16.97 17.48 16.88 17.4 1,104,608 11.92 0.88
2018-04-30 17.74 17.76 17.04 17.11 1,991,851 11.72 0.86
2018-04-27 17.1 17.81 17.1 17.73 1,819,533 12.14 0.9
2018-04-26 16.89 17.21 16.14 17.08 2,547,395 11.7 0.86
2018-04-25 16.7 16.96 16.27 16.77 2,748,675 13.63 0.9
2018-04-24 16.35 16.65 16.09 16.24 2,143,645 13.2 0.87
2018-04-23 16.28 16.37 16.03 16.16 977,961 13.14 0.87
2018-04-20 16.42 16.74 16.15 16.22 2,250,729 13.19 0.87
2018-04-19 17.19 17.19 16 16.46 2,382,909 13.38 0.88
2018-04-18 17.36 17.42 17.18 17.25 970,464 14.02 0.93
2018-04-17 17.17 17.3 16.96 17.22 825,133 14 0.92
2018-04-16 16.95 17.19 16.77 17.06 650,258 13.87 0.92
2018-04-13 16.83 17.02 16.55 16.79 1,526,074 13.65 0.9
2018-04-12 16.85 16.86 16.48 16.71 1,027,450 13.59 0.9
2018-04-11 16.79 17.07 16.75 16.77 809,528 13.63 0.9
2018-04-10 17.14 17.16 16.84 16.92 1,027,706 13.76 0.91
2018-04-09 17.07 17.2 16.79 16.85 944,715 13.7 0.91
2018-04-06 17.31 17.56 16.67 16.91 1,020,570 13.75 0.91
2018-04-05 17.23 17.53 17.16 17.46 1,494,267 14.2 0.94
2018-04-04 15.95 17.27 15.95 17.17 2,334,135 13.96 0.92
2018-04-03 15.8 16.14 15.56 16.07 1,131,396 13.07 0.86
Get more Data

TRI Pointe Group Stock History 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 Stock Price History: Past 5 years

Max Stock Price19.93Dec 31,2013
Min Stock Price9.05Feb 11,2016
Avg Stock Price14.45

TRI Pointe Group Historical PE ratio: Past 5 years

Max PE Ratio37.6Dec 31,2013
Min PE Ratio7.55Oct 27,2016
Avg PE Ratio17.18

TRI Pointe Group Historical PS ratio: Past 5 years

Max PS Ratio3.36Jan 12,2015
Min PS Ratio0.65Aug 13,2018
Avg PS Ratio1.34

TPH Industry Peers

Company Price Change (%)
Toll Brothers (TOL)34.120.1 (0.29%)
Taylor Morrison Home (TMHC)19.10.1 (0.52%)
Ryland (RYL)40.830.27 (0.67%)
Meritage (MTH)41.650.15 (0.36%)
Lgi Homes (LGIH)54.432.31 (4.07%)
Mdc Holdings (MDC)30.980.04 (0.13%)
Calatlantic Group (CAA)53.120.41 (0.78%)

TRI Pointe Group share price history helps an investor analyze a company's history and do TRI Pointe Group stock analysis . The price and volume changes on a daily basis is provided in the TRI Pointe Group stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. TPH stock saw an opening price of $13.84, and a closing price of $13.87 on Aug 15, 2018. TRI Pointe Group historical P/S ratio was at a high of 3.36 on Jan 12, 2015 and a low of 0.65 on Aug 13, 2018.