Holen Sie sich die Stockscreener-App
39.47
0.35%
-0.14
Tri Pointe Homes Inc.-Aktien (TPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-08 | $39.55 | $39.00 | $0.555 | 582,566.0 | -0.35% |
| 2024-05-07 | $40.09 | $39.60 | $0.49 | 905,882.0 | +0.15% |
| 2024-05-06 | $39.73 | $39.02 | $0.71 | 550,597.0 | +1.44% |
| 2024-05-03 | $40.13 | $38.81 | $1.32 | 820,056.0 | +2.28% |
| 2024-05-02 | $38.14 | $37.15 | $0.99 | 664,354.0 | +1.79% |
| 2024-05-01 | $38.36 | $36.86 | $1.50 | 913,760.0 | +1.63% |
| 2024-04-30 | $37.81 | $36.80 | $1.02 | 986,507.0 | -2.46% |
| 2024-04-29 | $38.47 | $37.75 | $0.72 | 1,011,174.0 | -0.26% |
| 2024-04-26 | $38.41 | $37.09 | $1.32 | 901,793.0 | +2.88% |
| 2024-04-25 | $37.41 | $34.73 | $2.68 | 1,419,267.0 | +1.80% |
| 2024-04-24 | $37.09 | $36.10 | $0.9899 | 1,003,936.0 | -1.34% |
| 2024-04-23 | $36.78 | $35.30 | $1.48 | 864,811.0 | +3.94% |
| 2024-04-22 | $35.60 | $34.96 | $0.64 | 1,093,194.0 | +0.97% |
| 2024-04-19 | $35.19 | $34.57 | $0.62 | 1,001,167.0 | +0.90% |
| 2024-04-18 | $35.45 | $34.61 | $0.84 | 1,094,454.0 | +0.32% |
| 2024-04-17 | $35.42 | $34.50 | $0.92 | 1,085,523.0 | -1.34% |
| 2024-04-16 | $35.38 | $34.56 | $0.82 | 928,040.0 | -1.77% |
| 2024-04-15 | $36.60 | $35.59 | $1.01 | 1,035,223.0 | -1.98% |
| 2024-04-12 | $36.59 | $35.98 | $0.62 | 733,012.0 | -0.36% |
| 2024-04-11 | $36.47 | $35.69 | $0.78 | 755,387.0 | +2.16% |
| 2024-04-10 | $35.97 | $35.40 | $0.565 | 962,276.0 | -4.06% |
| 2024-04-09 | $37.53 | $36.70 | $0.835 | 447,624.0 | +0.24% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $40.13 | $36.86 | $3.27 | 5,019,781.0 | +7.11% |
| 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% |
Tri Pointe Homes Inc.-Aktien (TPH) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $20.02 | $17.68 | $2.34 | 12,506,762.0 | +0.81% |
| 2022-11 | $18.88 | $15.71 | $3.16 | 17,293,666.0 | +10.09% |
| 2022-10 | $17.37 | $14.59 | $2.78 | 19,522,797.0 | +10.85% |
| 2022-09 | $17.64 | $14.87 | $2.77 | 26,830,387.0 | -12.81% |
| 2022-08 | $19.07 | $17.21 | $1.86 | 30,962,606.0 | -6.43% |
| 2022-07 | $19.66 | $16.85 | $2.81 | 26,859,671.0 | +9.78% |
| 2022-06 | $21.55 | $15.05 | $6.50 | 33,681,689.0 | -19.93% |
| 2022-05 | $22.26 | $19.03 | $3.23 | 34,772,244.0 | +1.94% |
| 2022-04 | $22.00 | $18.50 | $3.50 | 33,251,771.0 | +2.94% |
| 2022-03 | $23.41 | $20.08 | $3.33 | 26,796,601.0 | -10.24% |
| 2022-02 | $24.40 | $19.68 | $4.72 | 28,576,805.0 | -6.05% |
| 2022-01 | $28.09 | $22.65 | $5.44 | 27,451,196.0 | -14.63% |
1.19%
0.08%
Kapitalisierung:
|
Volumen (24h):