Holen Sie sich die Stockscreener-App
37.14
2.29%
0.83
Handel nachbörslich:
37.14
Tri Pointe Homes Inc-Aktien (TPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $37.52 | $36.63 | $0.885 | 738,659.0 | +2.29% |
| 2025-09-04 | $36.45 | $35.31 | $1.14 | 880,684.0 | +2.86% |
| 2025-09-03 | $35.64 | $34.69 | $0.9542 | 1,083,537.0 | +1.06% |
| 2025-09-02 | $35.27 | $34.67 | $0.5972 | 672,691.0 | -1.13% |
| 2025-08-29 | $35.51 | $35.01 | $0.50 | 591,129.0 | +0.06% |
| 2025-08-28 | $35.55 | $34.76 | $0.79 | 935,186.0 | -0.06% |
| 2025-08-27 | $35.38 | $34.90 | $0.48 | 633,583.0 | +0.71% |
| 2025-08-26 | $35.81 | $35.02 | $0.79 | 1,242,073.0 | -1.65% |
| 2025-08-25 | $35.94 | $35.48 | $0.46 | 700,856.0 | -1.33% |
| 2025-08-22 | $36.50 | $34.36 | $2.14 | 1,532,358.0 | +5.49% |
| 2025-08-21 | $34.40 | $33.67 | $0.72 | 922,062.0 | -0.09% |
| 2025-08-20 | $35.10 | $34.18 | $0.92 | 1,116,556.0 | -2.06% |
| 2025-08-19 | $35.45 | $34.86 | $0.5826 | 753,401.0 | +1.04% |
| 2025-08-18 | $35.16 | $34.63 | $0.53 | 629,761.0 | -0.72% |
| 2025-08-15 | $35.75 | $34.67 | $1.08 | 897,167.0 | -0.51% |
| 2025-08-14 | $35.13 | $34.42 | $0.715 | 1,215,892.0 | -1.52% |
| 2025-08-13 | $35.97 | $34.33 | $1.64 | 1,255,478.0 | +4.43% |
| 2025-08-12 | $34.24 | $32.80 | $1.44 | 1,035,038.0 | +3.96% |
| 2025-08-11 | $33.41 | $32.41 | $1.00 | 976,143.0 | -0.55% |
| 2025-08-08 | $33.17 | $32.51 | $0.66 | 985,899.0 | +0.64% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $37.52 | $34.67 | $2.84 | 4,114,230.0 | +5.12% |
| 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% |
Tri Pointe Homes Inc-Aktien (TPH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.28 | $29.15 | $7.13 | 18,440,370.0 | +21.32% |
| 2023-11 | $30.44 | $24.74 | $5.70 | 16,590,992.0 | +16.44% |
| 2023-10 | $27.95 | $24.18 | $3.77 | 17,463,855.0 | -8.37% |
| 2023-09 | $31.69 | $27.02 | $4.67 | 15,394,483.0 | -12.06% |
| 2023-08 | $32.78 | $28.57 | $4.21 | 18,073,822.0 | -2.45% |
| 2023-07 | $34.04 | $29.84 | $4.20 | 21,470,087.0 | -2.98% |
| 2023-06 | $33.56 | $29.44 | $4.12 | 24,131,735.0 | +12.50% |
| 2023-05 | $31.00 | $27.76 | $3.24 | 26,505,082.0 | +1.85% |
| 2023-04 | $28.71 | $24.42 | $4.29 | 19,856,190.0 | +13.27% |
| 2023-03 | $25.34 | $23.00 | $2.34 | 27,690,899.0 | +6.21% |
| 2023-02 | $25.70 | $21.81 | $3.89 | 16,201,667.0 | +7.92% |
| 2023-01 | $22.13 | $18.62 | $3.50 | 13,992,485.0 | +18.83% |
0.56%
3.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):