Holen Sie sich die Stockscreener-App
46.37
26.80%
9.80
Tri Pointe Homes Inc-Aktien (TPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $46.47 | $46.25 | $0.22 | 22,312,797.0 | +26.80% |
| 2026-02-12 | $37.86 | $36.49 | $1.37 | 561,559.0 | -0.92% |
| 2026-02-11 | $36.97 | $35.95 | $1.02 | 914,260.0 | +1.01% |
| 2026-02-10 | $36.66 | $35.48 | $1.18 | 585,940.0 | +4.22% |
| 2026-02-09 | $35.64 | $34.99 | $0.65 | 470,007.0 | -1.13% |
| 2026-02-06 | $36.00 | $34.70 | $1.30 | 1,060,266.0 | +0.17% |
| 2026-02-05 | $35.99 | $35.09 | $0.90 | 867,810.0 | +0.14% |
| 2026-02-04 | $35.77 | $34.26 | $1.52 | 900,057.0 | +4.93% |
| 2026-02-03 | $35.67 | $33.33 | $2.34 | 1,498,176.0 | +0.36% |
| 2026-02-02 | $33.88 | $32.80 | $1.08 | 565,016.0 | +0.66% |
| 2026-01-30 | $33.66 | $32.85 | $0.81 | 982,252.0 | -1.13% |
| 2026-01-29 | $33.80 | $33.02 | $0.775 | 731,045.0 | +1.38% |
| 2026-01-28 | $34.17 | $33.19 | $0.985 | 682,697.0 | +0.00% |
| 2026-01-27 | $34.07 | $33.25 | $0.82 | 480,894.0 | -1.68% |
| 2026-01-26 | $34.22 | $33.60 | $0.62 | 510,817.0 | +0.09% |
| 2026-01-23 | $34.71 | $33.62 | $1.09 | 565,929.0 | -2.87% |
| 2026-01-22 | $35.98 | $34.52 | $1.45 | 604,966.0 | -1.78% |
| 2026-01-21 | $35.80 | $34.49 | $1.31 | 752,988.0 | +2.90% |
| 2026-01-20 | $35.11 | $34.05 | $1.06 | 735,857.0 | -2.13% |
| 2026-01-16 | $35.91 | $34.87 | $1.04 | 917,858.0 | -0.87% |
| 2026-01-15 | $35.58 | $35.01 | $0.57 | 581,394.0 | +1.17% |
Tri Pointe Homes Inc-Aktien (TPH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tri Pointe Homes Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TPH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tri Pointe Homes Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tri Pointe Homes Inc-Aktien (TPH) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $46.47 | $32.80 | $13.66 | 52,048,685.0 | +39.04% |
| 2026-01 | $36.04 | $30.51 | $5.53 | 15,947,499.0 | +5.97% |
Tri Pointe Homes Inc-Aktien (TPH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $34.85 | $31.45 | $3.40 | 18,737,592.0 | -6.89% |
| 2025-11 | $34.61 | $30.22 | $4.39 | 15,392,326.0 | +7.13% |
| 2025-10 | $34.96 | $30.68 | $4.28 | 21,468,212.0 | -6.24% |
| 2025-09 | $37.52 | $33.01 | $4.51 | 21,028,089.0 | -3.85% |
| 2025-08 | $36.50 | $31.07 | $5.43 | 21,586,066.0 | +14.71% |
| 2025-07 | $35.89 | $30.26 | $5.63 | 26,230,976.0 | -3.60% |
| 2025-06 | $32.45 | $28.72 | $3.73 | 19,421,649.0 | +8.38% |
| 2025-05 | $33.43 | $29.30 | $4.13 | 21,685,587.0 | -4.13% |
| 2025-04 | $32.49 | $27.90 | $4.59 | 23,910,070.0 | -3.67% |
| 2025-03 | $33.48 | $30.80 | $2.68 | 21,228,177.0 | +0.82% |
| 2025-02 | $37.06 | $30.25 | $6.81 | 19,283,812.0 | -14.11% |
| 2025-01 | $38.96 | $34.00 | $4.96 | 12,561,451.0 | +1.65% |
Tri Pointe Homes Inc-Aktien (TPH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.00 | $35.52 | $8.48 | 18,066,336.0 | -16.66% |
| 2024-11 | $45.28 | $40.42 | $4.86 | 12,137,384.0 | +7.67% |
| 2024-10 | $46.91 | $38.66 | $8.25 | 15,232,769.0 | -10.77% |
| 2024-09 | $46.30 | $40.82 | $5.48 | 14,265,092.0 | +1.96% |
| 2024-08 | $46.56 | $39.56 | $7.00 | 16,561,577.0 | -1.79% |
| 2024-07 | $47.78 | $35.86 | $11.92 | 20,682,667.0 | +21.48% |
| 2024-06 | $39.81 | $36.37 | $3.44 | 14,970,048.0 | -3.82% |
| 2024-05 | $40.98 | $36.86 | $4.12 | 14,011,576.0 | +5.10% |
| 2024-04 | $38.98 | $34.50 | $4.48 | 20,039,069.0 | -4.68% |
| 2024-03 | $39.08 | $33.24 | $5.84 | 35,390,245.0 | +9.27% |
| 2024-02 | $36.43 | $33.41 | $3.02 | 16,049,005.0 | +2.46% |
| 2024-01 | $36.37 | $33.35 | $3.02 | 14,365,080.0 | -2.46% |
2.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):