Stockscreener 앱 받기
31.45
0.16%
-0.05
시간 외 거래:
31.45
Tri Pointe Homes Inc 주식 (TPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $31.84 | $31.19 | $0.6521 | 1,218,154.0 | -0.16% |
| 2025-05-02 | $31.66 | $31.16 | $0.505 | 1,175,870.0 | +1.91% |
| 2025-05-01 | $31.27 | $30.50 | $0.77 | 1,258,939.0 | +0.52% |
| 2025-04-30 | $30.94 | $29.55 | $1.39 | 1,717,514.0 | +2.16% |
| 2025-04-29 | $30.43 | $29.68 | $0.75 | 873,762.0 | -0.69% |
| 2025-04-28 | $31.16 | $29.89 | $1.27 | 1,388,008.0 | -0.07% |
| 2025-04-25 | $30.45 | $30.00 | $0.445 | 1,311,887.0 | -1.72% |
| 2025-04-24 | $31.58 | $30.25 | $1.33 | 945,161.0 | -0.06% |
| 2025-04-23 | $32.28 | $30.71 | $1.57 | 1,041,244.0 | -0.16% |
| 2025-04-22 | $30.94 | $29.71 | $1.23 | 995,156.0 | +4.60% |
| 2025-04-21 | $29.62 | $28.89 | $0.73 | 1,339,959.0 | +0.00% |
| 2025-04-17 | $29.71 | $29.03 | $0.68 | 1,153,626.0 | +1.75% |
| 2025-04-16 | $29.74 | $28.60 | $1.14 | 693,487.0 | -0.82% |
| 2025-04-15 | $29.80 | $29.06 | $0.74 | 812,536.0 | -0.71% |
| 2025-04-14 | $29.67 | $28.83 | $0.8384 | 1,160,690.0 | +0.92% |
| 2025-04-11 | $29.29 | $28.11 | $1.18 | 744,551.0 | +0.48% |
| 2025-04-10 | $30.08 | $28.61 | $1.47 | 1,007,313.0 | -3.90% |
| 2025-04-09 | $31.11 | $27.90 | $3.21 | 1,133,572.0 | +4.56% |
| 2025-04-08 | $30.82 | $28.65 | $2.17 | 1,233,118.0 | -4.14% |
| 2025-04-07 | $32.44 | $29.94 | $2.50 | 1,825,291.0 | -5.06% |
Tri Pointe Homes Inc 주식 (TPH) 연도별 가격 이력
이 심층 분석에서는 Tri Pointe Homes Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tri Pointe Homes Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tri Pointe Homes Inc 주식 (TPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.84 | $30.50 | $1.35 | 4,871,117.0 | +2.28% |
| 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 주식 (TPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (TPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.07%
0.07%
자본화:
|
볼륨(24시간):