TRI POINTE HOMES INC

Ticker: TPH CUSIP: 87265H109 Class: EQTY

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 93,802 Value ($000) $3 Avg Close $32.50 Range $30.22 - $34.96

Q3 2025

Shares 92,516 Value ($000) $3 Avg Close $34.04 Range $30.26 - $37.52

Q2 2025

Shares 89,675 Value ($000) $3 Avg Close $30.68 Range $27.90 - $33.20

Q1 2025

Shares 92,026 Value ($000) $3 Avg Close $34.13 Range $30.25 - $38.96

Q4 2024

Shares 88,800 Value ($000) $3 Avg Close $41.67 Range $35.52 - $46.91

Q3 2024

Shares 79,449 Value ($000) $4 Avg Close $42.77 Range $35.86 - $47.78

Q2 2024

Shares 78,823 Value ($000) $3 Avg Close $37.67 Range $34.50 - $40.98

Q1 2024

Shares 79,976 Value ($000) $3 Avg Close $35.03 Range $33.24 - $39.08

Q4 2023

Shares 76,592 Value ($000) $3 Avg Close $29.05 Range $24.18 - $36.28

Q3 2023

Shares 79,320 Value ($000) $2 Avg Close $30.69 Range $27.02 - $34.04

Q2 2023

Shares 77,193 Value ($000) $3 Avg Close $29.29 Range $24.42 - $33.56

Q1 2023

Shares 76,110 Value ($000) $2 Avg Close $22.65 Range $18.63 - $25.70

Q4 2022

Shares 86,771 Value ($000) $2 Avg Close $17.39 Range $14.59 - $20.02

Q3 2022

Shares 77,429 Value ($000) $1,170 Avg Close $17.65 Range $14.87 - $19.67

Q2 2022

Shares 92,198 Value ($000) $1,555 Avg Close $19.61 Range $15.05 - $22.26

Q1 2022

Shares 92,279 Value ($000) $1,853 Avg Close $23.23 Range $19.68 - $28.09

Q4 2021

Shares 87,980 Value ($000) $2,454 Avg Close $25.15 Range $20.98 - $28.29

Q3 2021

Shares 85,474 Value ($000) $1,797 Avg Close $22.54 Range $18.91 - $24.72

Q2 2021

Shares 592,423 Value ($000) $12,696 Avg Close $22.90 Range $20.38 - $26.35

Q1 2021

Shares 2,287,479 Value ($000) $46,573 Avg Close $19.66 Range $16.59 - $22.17

Q4 2020

Shares 3,366,252 Value ($000) $58,068 Avg Close $17.68 Range $16.14 - $19.59

Q3 2020

Shares 3,695,204 Value ($000) $67,031 Avg Close $16.92 Range $13.79 - $18.54

Q2 2020

Shares 4,170,781 Value ($000) $61,269 Avg Close $12.26 Range $7.31 - $16.49

Q1 2020

Shares 5,061,222 Value ($000) $44,387 Avg Close $14.63 Range $5.89 - $18.63

Q4 2019

Shares 5,632,168 Value ($000) $87,749 Avg Close $15.40 Range $14.22 - $16.33

Q3 2019

Shares 6,393,734 Value ($000) $96,162 Avg Close $13.63 Range $11.93 - $15.18

Q2 2019

Shares 7,225,327 Value ($000) $86,487 Avg Close $13.03 Range $11.30 - $14.40

Q1 2019

Shares 8,336,128 Value ($000) $105,369 Avg Close $12.72 Range $10.67 - $13.67

Q4 2018

Shares 8,565,545 Value ($000) $93,621 Avg Close $11.82 Range $10.37 - $13.11

Q3 2018

Shares 8,928,462 Value ($000) $110,713 Avg Close $14.80 Range $12.39 - $17.45

Q2 2018

Shares 9,137,703 Value ($000) $149,493 Avg Close $17.02 Range $15.56 - $18.48

Q1 2018

Shares 9,104,682 Value ($000) $149,590 Avg Close $17.17 Range $14.86 - $19.55

Q4 2017

Shares 9,154,276 Value ($000) $164,045 Avg Close $16.85 Range $13.78 - $18.46

Q3 2017

Shares 9,177,690 Value ($000) $126,744 Avg Close $13.29 Range $12.28 - $14.21

Q2 2017

Shares 5,652,891 Value ($000) $74,562 Avg Close $12.47 Range $12.01 - $13.27

Q1 2017

Shares 4,474,610 Value ($000) $56,112 Avg Close $12.28 Range $11.31 - $13.37

Q4 2016

Shares 361,510 Value ($000) $4,150 Avg Close $11.95 Range $10.35 - $13.37

Q3 2016

Shares 831,560 Value ($000) $10,960 Avg Close $13.21 Range $11.59 - $14.20

Q2 2016

Shares 1,012,560 Value ($000) $11,968 Avg Close $11.71 Range $10.49 - $12.81

Q1 2016

Shares 1,044,650 Value ($000) $12,306 Avg Close $10.56 Range $8.83 - $12.47

Q4 2015

Shares 1,058,700 Value ($000) $13,414 Avg Close $13.39 Range $12.28 - $14.60

Q3 2015

Shares 2,410,343 Value ($000) $31,551 Avg Close $14.48 Range $12.89 - $15.70

Q2 2015

Shares 2,667,913 Value ($000) $40,819 Avg Close $14.87 Range $13.94 - $16.15

Q1 2015

Shares 2,600,973 Value ($000) $40,133 Avg Close $15.03 Range $13.48 - $16.57

Q4 2014

Shares 1,421,980 Value ($000) $21,685 Avg Close $14.24 Range $12.59 - $15.42

Q3 2014

Shares 159,500 Value ($000) $2,064 Avg Close $14.22 Range $12.78 - $16.45

Q2 2014

Shares 76,100 Value ($000) $1,196 Avg Close $16.16 Range $14.71 - $17.45

Q1 2014

Shares 76,100 Value ($000) $1,235 Avg Close $17.57 Range $16.19 - $20.00

Q4 2013

Shares 84,100 Value ($000) $1,676 Avg Close $17.14 Range $13.43 - $20.29

Q3 2013

Shares 298,700 Value ($000) $4,385 Avg Close $15.29 Range $13.95 - $17.22

Q2 2013

Shares 272,400 Value ($000) $4,516 Avg Close $17.97 Range $14.24 - $21.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	93,802	$3	$32.50	$30.22 - $34.96
Q3 2025	92,516	$3	$34.04	$30.26 - $37.52
Q2 2025	89,675	$3	$30.68	$27.90 - $33.20
Q1 2025	92,026	$3	$34.13	$30.25 - $38.96
Q4 2024	88,800	$3	$41.67	$35.52 - $46.91
Q3 2024	79,449	$4	$42.77	$35.86 - $47.78
Q2 2024	78,823	$3	$37.67	$34.50 - $40.98
Q1 2024	79,976	$3	$35.03	$33.24 - $39.08
Q4 2023	76,592	$3	$29.05	$24.18 - $36.28
Q3 2023	79,320	$2	$30.69	$27.02 - $34.04
Q2 2023	77,193	$3	$29.29	$24.42 - $33.56
Q1 2023	76,110	$2	$22.65	$18.63 - $25.70
Q4 2022	86,771	$2	$17.39	$14.59 - $20.02
Q3 2022	77,429	$1,170	$17.65	$14.87 - $19.67
Q2 2022	92,198	$1,555	$19.61	$15.05 - $22.26
Q1 2022	92,279	$1,853	$23.23	$19.68 - $28.09
Q4 2021	87,980	$2,454	$25.15	$20.98 - $28.29
Q3 2021	85,474	$1,797	$22.54	$18.91 - $24.72
Q2 2021	592,423	$12,696	$22.90	$20.38 - $26.35
Q1 2021	2,287,479	$46,573	$19.66	$16.59 - $22.17
Q4 2020	3,366,252	$58,068	$17.68	$16.14 - $19.59
Q3 2020	3,695,204	$67,031	$16.92	$13.79 - $18.54
Q2 2020	4,170,781	$61,269	$12.26	$7.31 - $16.49
Q1 2020	5,061,222	$44,387	$14.63	$5.89 - $18.63
Q4 2019	5,632,168	$87,749	$15.40	$14.22 - $16.33
Q3 2019	6,393,734	$96,162	$13.63	$11.93 - $15.18
Q2 2019	7,225,327	$86,487	$13.03	$11.30 - $14.40
Q1 2019	8,336,128	$105,369	$12.72	$10.67 - $13.67
Q4 2018	8,565,545	$93,621	$11.82	$10.37 - $13.11
Q3 2018	8,928,462	$110,713	$14.80	$12.39 - $17.45
Q2 2018	9,137,703	$149,493	$17.02	$15.56 - $18.48
Q1 2018	9,104,682	$149,590	$17.17	$14.86 - $19.55
Q4 2017	9,154,276	$164,045	$16.85	$13.78 - $18.46
Q3 2017	9,177,690	$126,744	$13.29	$12.28 - $14.21
Q2 2017	5,652,891	$74,562	$12.47	$12.01 - $13.27
Q1 2017	4,474,610	$56,112	$12.28	$11.31 - $13.37
Q4 2016	361,510	$4,150	$11.95	$10.35 - $13.37
Q3 2016	831,560	$10,960	$13.21	$11.59 - $14.20
Q2 2016	1,012,560	$11,968	$11.71	$10.49 - $12.81
Q1 2016	1,044,650	$12,306	$10.56	$8.83 - $12.47
Q4 2015	1,058,700	$13,414	$13.39	$12.28 - $14.60
Q3 2015	2,410,343	$31,551	$14.48	$12.89 - $15.70
Q2 2015	2,667,913	$40,819	$14.87	$13.94 - $16.15
Q1 2015	2,600,973	$40,133	$15.03	$13.48 - $16.57
Q4 2014	1,421,980	$21,685	$14.24	$12.59 - $15.42
Q3 2014	159,500	$2,064	$14.22	$12.78 - $16.45
Q2 2014	76,100	$1,196	$16.16	$14.71 - $17.45
Q1 2014	76,100	$1,235	$17.57	$16.19 - $20.00
Q4 2013	84,100	$1,676	$17.14	$13.43 - $20.29
Q3 2013	298,700	$4,385	$15.29	$13.95 - $17.22
Q2 2013	272,400	$4,516	$17.97	$14.24 - $21.18