Tri Pointe Homes, Inc.
TPHNYSEConsumer Cyclical
$46.95
$-0.02(-0.04%)
Market Cap$4.0B
P/E Ratio—
52W High$46.99
52W Low$28.72
Tri Pointe Homes, Inc.（TPH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tph · 日线历史（复权）· FMP · 截至 2026年5月13日
5-Year High5Y
$47.78
Jul 26, 2024
-1.7% from here
5-Year Low5Y
$14.59
Oct 13, 2022
+221.8% from low
IPO Priceadj.
$19.05
Jan 31, 2013
+146.5% since IPO
1 Year Ago
$30.63
Jun 9, 2025
+53.3% in 1Y
5 Years Ago
$23.37
Jun 8, 2021
+100.9% in 5Y
10 Years Ago
$12.29
Jun 8, 2016
+282.0% in 10Y
Historical Price Data · TPH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | $46.97 | $46.99 | $46.95 | $46.95 | $46.95 | 10.7M | -0.04% |
| May 12, 2026 | $46.98 | $46.98 | $46.97 | $46.97 | $46.97 | 1.6M | -0.02% |
| May 11, 2026 | $46.97 | $46.99 | $46.96 | $46.96 | $46.96 | 1.9M | -0.02% |
| May 8, 2026 | $46.96 | $46.97 | $46.95 | $46.95 | $46.95 | 1.1M | -0.02% |
| May 7, 2026 | $46.96 | $46.97 | $46.94 | $46.95 | $46.95 | 2.3M | -0.02% |
| May 6, 2026 | $46.94 | $46.97 | $46.93 | $46.95 | $46.95 | 2.1M | +0.02% |
| May 5, 2026 | $46.87 | $46.88 | $46.83 | $46.83 | $46.83 | 1.5M | -0.09% |
| May 4, 2026 | $46.87 | $46.89 | $46.81 | $46.81 | $46.81 | 1.8M | -0.13% |
| May 1, 2026 | $46.90 | $46.90 | $46.86 | $46.86 | $46.86 | 1.7M | -0.09% |
| Apr 30, 2026 | $46.88 | $46.91 | $46.87 | $46.89 | $46.89 | 1.7M | +0.02% |
| Apr 29, 2026 | $46.90 | $46.92 | $46.81 | $46.82 | $46.82 | 2.4M | -0.17% |
| Apr 28, 2026 | $46.90 | $46.94 | $46.87 | $46.91 | $46.91 | 1.9M | +0.02% |
| Apr 27, 2026 | $46.89 | $46.91 | $46.88 | $46.88 | $46.88 | 1.3M | -0.02% |
| Apr 24, 2026 | $46.88 | $46.92 | $46.88 | $46.90 | $46.90 | 1.2M | +0.04% |
| Apr 23, 2026 | $46.89 | $46.90 | $46.86 | $46.89 | $46.89 | 1.3M | +0.00% |
| Apr 22, 2026 | $46.91 | $46.92 | $46.86 | $46.86 | $46.86 | 1.5M | -0.11% |
| Apr 21, 2026 | $46.89 | $46.99 | $46.85 | $46.90 | $46.90 | 2.8M | +0.02% |
| Apr 20, 2026 | $46.88 | $46.90 | $46.85 | $46.85 | $46.85 | 2.3M | -0.06% |
| Apr 17, 2026 | $46.90 | $46.91 | $46.86 | $46.86 | $46.86 | 2.8M | -0.09% |
| Apr 16, 2026 | $46.78 | $46.80 | $46.76 | $46.76 | $46.76 | 1.7M | -0.04% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · TPH
Jan 1 → Dec 31 · 6 years2026+49.3%$31.44 → $46.95
+49.3%
2025-14.3%$36.74 → $31.47
-14.3%
2024+3.8%$34.93 → $36.26
+3.8%
2023+86.9%$18.94 → $35.40
+86.9%
2022-33.5%$27.96 → $18.59
-33.5%
2021+19.0%$23.43 → $27.89
+19.0%
Best Year2023 · +86.9%
Worst Year2022 · -33.5%
Positive Years4 / 6
Avg Annual Return+18.5%
6Y Total Return+100.4%
6Y CAGR~+12.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in TPH?
If you invested $1,000 in TPH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,820
Total Return+282.0%
CAGR~+14.3% / yr
Profit+$2,820
Based on Jun 8, 2016 · $12.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tri Pointe Homes, Inc.（TPH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $46.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TPH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TPH 历史股价FMP 日线复权 OHLCV