TRI Pointe Group Stock Price History, TPH Historical Prices

Add to My Stocks
$16.39 $0.55 (3.25%) TPH stock closing price Feb 23, 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 $20.51 on Mar 20, 2013, and a low of $9.05 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 16.85 17.04 16.12 16.39 2,788,980 14.9 1.01
2018-02-22 17.44 17.59 16.87 16.94 1,963,229 15.4 1.04
2018-02-21 17.76 18.22 17.35 17.36 4,655,696 15.78 1.07
2018-02-20 18.11 18.2 17.3 17.42 3,337,041 15.84 1.07
2018-02-16 17.3 17.9 17.28 17.75 2,450,611 16.14 1.09
2018-02-15 17.3 17.36 16.96 17.35 1,860,231 15.77 1.07
2018-02-14 16.51 17.2 16.49 17.18 2,077,248 15.62 1.06
2018-02-13 16.49 16.75 16.43 16.74 1,719,339 15.22 1.03
2018-02-12 16.32 16.68 16.05 16.59 1,583,782 15.08 1.02
2018-02-09 16.45 16.45 15.86 16.25 2,286,310 14.77 1
2018-02-08 16.77 16.77 16.16 16.16 2,647,618 14.69 1
2018-02-07 16.6 17.01 16.55 16.71 4,526,254 15.19 1.03
2018-02-06 15.22 16.76 14.86 16.72 4,542,923 15.2 1.03
2018-02-05 16.07 16.33 15.35 15.69 2,685,938 14.26 0.97
2018-02-02 16.6 16.73 16.2 16.25 2,358,087 14.77 1
2018-02-01 16.25 17.03 16.07 16.82 3,080,926 15.29 1.04
2018-01-31 17.02 17.13 16.31 16.31 2,344,250 14.83 1.01
2018-01-30 16.84 16.96 16.63 16.82 1,796,797 15.29 1.04
2018-01-29 17.82 17.91 17.03 17.1 2,206,413 15.55 1.05
2018-01-26 18.33 18.33 17.82 17.94 1,643,644 16.31 1.11
2018-01-25 18.71 18.71 17.99 18.22 1,730,480 16.56 1.12
2018-01-24 18.96 19.06 18.58 18.64 1,182,898 16.95 1.15
2018-01-23 18.81 18.96 18.6 18.87 757,191 17.16 1.16
2018-01-22 18.81 18.89 18.65 18.83 1,383,058 17.12 1.16
2018-01-19 18.66 18.82 18.57 18.81 1,047,733 17.1 1.16
2018-01-18 18.98 19.09 18.55 18.59 1,289,602 16.9 1.15
2018-01-17 18.99 19.08 18.88 18.98 1,926,609 17.26 1.17
2018-01-16 19.39 19.46 18.78 18.82 1,440,941 17.11 1.16
2018-01-10 19.19 19.23 18.68 18.98 1,746,491 17.26 1.17
2018-01-09 19.36 19.54 19.3 19.35 1,553,722 17.59 1.19
2018-01-08 19.44 19.53 19.26 19.34 1,406,929 17.58 1.19
2018-01-05 19.55 19.55 19.03 19.42 2,051,696 17.66 1.2
2018-01-04 19.25 19.28 18.75 19.03 2,141,312 17.3 1.17
2018-01-03 18.14 19.15 18.14 19.09 3,752,383 17.36 1.18
2018-01-02 18.16 18.2 17.76 18.05 1,690,114 16.41 1.11
2017-12-29 18.11 18.23 17.89 17.92 1,340,715 16.29 1.1
2017-12-28 17.81 18.04 17.74 18.02 1,065,726 16.38 1.11
2017-12-27 17.89 18.07 17.72 17.77 716,677 16.16 1.09
2017-12-26 17.8 17.95 17.77 17.87 630,913 16.25 1.1
2017-12-22 18.24 18.28 17.79 17.82 911,649 16.2 1.1
2017-12-21 18.01 18.26 18 18.17 1,066,957 16.52 1.12
2017-12-20 17.93 17.99 17.79 17.93 1,587,467 16.3 1.1
2017-12-19 18.38 18.46 17.82 17.84 1,491,782 16.22 1.1
2017-12-18 17.93 18.46 17.93 18.44 1,686,501 16.76 1.14
2017-12-14 17.4 17.57 17.22 17.43 1,402,687 15.85 1.07
2017-12-13 17.5 17.57 17.37 17.4 978,270 15.82 1.07
2017-12-12 17.65 17.76 17.38 17.42 1,175,549 15.84 1.07
2017-12-11 17.56 17.73 17.56 17.66 1,231,711 16.06 1.09
2017-12-08 17.43 17.74 17.41 17.56 1,521,978 15.96 1.08
2017-12-07 16.86 17.39 16.83 17.29 2,095,595 15.72 1.07
2017-12-06 17.14 17.41 16.83 16.87 2,567,633 15.34 1.04
2017-12-05 17.45 17.47 17.09 17.18 2,503,293 15.62 1.06
2017-12-04 17.9 18.08 17.66 17.68 1,883,562 16.07 1.09
2017-12-01 18.1 18.11 17.35 17.65 2,097,657 16.05 1.09
2017-11-30 18.25 18.32 18.05 18.12 1,858,873 16.47 1.12
2017-11-29 18.26 18.44 18.13 18.23 1,568,564 16.57 1.12
2017-11-28 17.91 18.3 17.82 18.24 2,225,345 16.58 1.12
2017-11-27 18.03 18.03 17.74 17.81 1,522,600 16.19 1.1
2017-11-24 18.01 18.17 17.97 18.05 822,622 16.41 1.11
2017-11-23 0 0 0 17.93 0 - -
2017-11-22 17.99 18.02 17.79 17.93 850,522 16.3 1.1
2017-11-21 17.92 18.09 17.8 17.95 2,135,602 16.32 1.11
2017-11-20 17.88 17.92 17.77 17.78 1,205,612 16.16 1.1
2017-11-17 17.53 17.93 17.5 17.81 1,738,133 16.19 1.1
2017-11-16 17.59 17.68 17.48 17.57 1,841,219 15.97 1.08
2017-11-15 17.73 17.81 17.44 17.53 1,661,559 15.94 1.08
2017-11-14 17.58 17.96 17.55 17.86 1,555,015 16.24 1.1
2017-11-13 17.52 17.7 17.46 17.63 1,840,163 16.03 1.09
2017-11-10 17.57 17.7 17.5 17.61 1,903,004 16.01 1.09
2017-11-09 17.46 17.79 17.42 17.6 2,797,098 16 1.08
2017-11-08 17.45 17.7 17.23 17.6 1,942,208 16 1.08
2017-11-07 17.56 17.75 17.44 17.5 1,530,900 15.91 1.08
2017-11-06 17.18 17.59 17.07 17.52 1,990,993 15.93 1.08
2017-11-03 16.99 17.45 16.9 17.14 2,515,017 15.58 1.06
2017-11-02 17.7 17.74 16.8 16.93 7,444,811 15.39 1.04
2017-11-01 17.71 17.84 17.61 17.7 4,747,574 16.09 1.09
2017-10-31 17.31 17.7 17.31 17.69 5,461,702 16.08 1.09
2017-10-30 17.25 17.75 17.22 17.38 8,272,421 15.8 1.07
2017-10-27 16.96 17.26 16.78 17.23 5,290,518 15.66 1.06
2017-10-26 17.2 17.2 16.62 16.97 4,544,362 15.43 1.05
2017-10-25 16.45 16.94 16.31 16.54 6,274,795 19.69 1.11
2017-10-24 15.52 15.68 15.46 15.57 2,441,879 18.54 1.05
2017-10-23 15.64 15.7 15.33 15.49 1,712,165 18.44 1.04
2017-10-20 15.35 15.64 15.24 15.54 2,456,985 18.5 1.04
2017-10-19 14.93 15.32 14.86 15.28 1,720,513 18.19 1.03
2017-10-18 14.84 15 14.72 14.99 1,815,367 17.85 1.01
2017-10-17 14.72 14.83 14.65 14.79 1,204,296 17.61 0.99
2017-10-16 14.65 14.74 14.53 14.71 1,692,381 17.51 0.99
2017-10-13 14.68 14.71 14.57 14.64 765,236 17.43 0.98
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 Price20.51Mar 20,2013
Min Stock Price9.05Feb 11,2016
Avg Stock Price14.55

TRI Pointe Group Historical PE ratio: Past 5 years

Max PE Ratio37.6Dec 31,2013
Min PE Ratio7.55Oct 27,2016
Avg PE Ratio17.74

TRI Pointe Group Historical PS ratio: Past 5 years

Max PS Ratio3.36Jan 12,2015
Min PS Ratio0.67Nov 02,2016
Avg PS Ratio1.39

TPH Industry Peers

Company Price Change (%)
Kb Home (KBH)29.830.36 (1.19%)
Loma Negra Cia (LOMA)22.040.55 (2.43%)
Ryland (RYL)40.830.27 (0.67%)
Meritage (MTH)45.150.65 (1.42%)
Lgi Homes (LGIH)65.730.73 (1.12%)
Mdc Holdings (MDC)29.150.95 (3.16%)
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 $16.85, and a closing price of $16.39 on Feb 23, 2018. TRI Pointe Group historical P/S ratio was at a high of 3.36 on Jan 12, 2015 and a low of 0.67 on Nov 02, 2016.