FRA, T86 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, T86: Tri Pointe Homes Inc

03 Sep 2025

LAST: 29.40	CHANGE: 0.40	OPEN: 29.40	HIGH: 29.40	ASK: 0.00	VOLUME: 200
LAST: 29.40	CHG(%): 1.34	PREV: 29.80	LOW: 29.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	29.40	29.40	29.40	29.40	200
02 Sep 25	29.60	29.80	29.60	29.80	200
01 Sep 25	29.60	29.60	29.60	29.60	200
29 Aug 25	29.80	30.00	29.80	30.00	200
28 Aug 25	30.00	30.00	30.00	30.00	200
27 Aug 25	29.80	29.80	29.80	29.80	200
26 Aug 25	30.20	30.20	30.20	30.20	200
25 Aug 25	30.40	30.40	30.40	30.40	200
22 Aug 25	29.20	29.20	29.20	29.20	200
21 Aug 25	29.00	29.00	29.00	29.00	200

COMPANY PROFILE

Name:	Tri Pointe Homes Inc
About:	Tri Pointe Homes, Inc. engages in the design, construction, and sale of single-family attached and detached homes in the United States. The company operates in two segments, Homebuilding and Financial Services. It operates active selling communities and owns or controls lots. The company sells its homes through its own sales representatives and independent real estate brokers. It also provides financial services, such as mortgage financing, title and escrow, and property and casualty insurance agency services. The company was formerly known as TRI Pointe Group, Inc. and changed its name to Tri Pointe Homes, Inc. in January 2021. Tri Pointe Homes, Inc. was founded in 2009 and is based in Incline Village, Nevada.
Industry:	Residential Construction
Address:	940 Southwood Blvd, Incline Village, NV, United States, 89451
Website:	https://www.tripointehomes.com
ISIN:	US87265H1095

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.75
Price to Book:	0.93
Price to Sales:	0.65
EBITDA:	513.96M
Shares:	87.51M
Market Cap:	2.573B

TECHNICAL INDICATORS

MA5:	29.76
MA10:	29.74
MA20:	29.27
MA50:	28.34
MA100:	27.41
MA200:	30.54
STO9:	16.67
STO14:	28.57
RSI14:	44.00
WPR14:	-71.43
MTM14:	-0.40
ROC14:	-0.01
ATR:	0.37
Week High:	30.00
Week Low:	29.40
Month High:	30.40
Month Low:	27.47
Year High:	42.41
Year Low:	24.96
Volatility:	46.39