35.06
Tri Pointe Homes Inc-Aktien (TPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-23 | $35.49 | $34.72 | $0.77 | 51,572.0 | -0.51% |
2025-07-22 | $35.63 | $33.66 | $1.98 | 1,167,277.0 | +7.23% |
2025-07-21 | $33.50 | $32.82 | $0.68 | 1,127,384.0 | -0.24% |
2025-07-18 | $33.53 | $32.70 | $0.83 | 1,217,883.0 | -0.93% |
2025-07-17 | $33.50 | $33.03 | $0.47 | 1,191,985.0 | +0.70% |
2025-07-16 | $33.37 | $32.32 | $1.05 | 1,254,874.0 | +0.95% |
2025-07-15 | $34.55 | $32.64 | $1.91 | 1,756,668.0 | -4.01% |
2025-07-14 | $34.21 | $33.48 | $0.73 | 944,558.0 | +0.12% |
2025-07-11 | $34.34 | $33.69 | $0.65 | 787,679.0 | -0.99% |
2025-07-10 | $35.06 | $34.00 | $1.06 | 875,953.0 | +0.82% |
2025-07-09 | $34.36 | $32.93 | $1.43 | 1,146,899.0 | +4.79% |
2025-07-08 | $33.09 | $32.17 | $0.92 | 687,829.0 | +0.31% |
2025-07-07 | $33.09 | $32.22 | $0.87 | 861,833.0 | -1.49% |
2025-07-03 | $33.80 | $32.81 | $0.9855 | 505,618.0 | -1.93% |
2025-07-02 | $33.97 | $33.33 | $0.64 | 994,953.0 | +0.45% |
2025-07-01 | $34.33 | $31.59 | $2.74 | 1,370,266.0 | +4.79% |
2025-06-30 | $32.19 | $31.54 | $0.65 | 1,252,213.0 | -0.03% |
2025-06-27 | $32.45 | $31.44 | $1.00 | 2,293,635.0 | +1.56% |
2025-06-26 | $31.49 | $30.76 | $0.73 | 749,450.0 | +1.22% |
2025-06-25 | $31.71 | $31.03 | $0.68 | 559,075.0 | -2.51% |
2025-06-24 | $32.32 | $31.28 | $1.04 | 766,912.0 | +0.79% |
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 |
---|---|---|---|---|---|
2025-07 | $35.63 | $31.59 | $4.04 | 15,943,231.0 | +9.89% |
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):