Holen Sie sich die Stockscreener-App
33.56
0.36%
-0.12
Handel nachbörslich:
33.56
Tri Pointe Homes Inc-Aktien (TPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $33.98 | $33.42 | $0.5599 | 639,264.0 | -0.36% |
| 2025-12-04 | $34.65 | $33.61 | $1.04 | 773,851.0 | -2.04% |
| 2025-12-03 | $34.85 | $34.10 | $0.745 | 868,895.0 | +1.03% |
| 2025-12-02 | $34.21 | $33.54 | $0.67 | 866,771.0 | +0.59% |
| 2025-12-01 | $34.30 | $33.78 | $0.52 | 874,365.0 | -0.85% |
| 2025-11-28 | $34.25 | $33.90 | $0.355 | 382,837.0 | -0.26% |
| 2025-11-26 | $34.61 | $33.50 | $1.11 | 1,081,864.0 | +1.09% |
| 2025-11-25 | $34.01 | $32.44 | $1.57 | 796,839.0 | +5.16% |
| 2025-11-24 | $32.50 | $31.79 | $0.71 | 1,011,516.0 | -1.41% |
| 2025-11-21 | $32.78 | $30.73 | $2.05 | 1,182,788.0 | +6.49% |
| 2025-11-20 | $31.39 | $30.57 | $0.825 | 855,309.0 | -0.81% |
| 2025-11-19 | $31.09 | $30.60 | $0.49 | 651,752.0 | +0.26% |
| 2025-11-18 | $30.97 | $30.22 | $0.75 | 710,609.0 | +0.46% |
| 2025-11-17 | $31.71 | $30.61 | $1.10 | 1,036,117.0 | -3.94% |
| 2025-11-14 | $32.29 | $31.38 | $0.91 | 618,975.0 | +0.44% |
| 2025-11-13 | $32.62 | $31.75 | $0.865 | 759,673.0 | -1.24% |
| 2025-11-12 | $32.61 | $32.06 | $0.55 | 678,582.0 | +0.03% |
| 2025-11-11 | $32.26 | $31.69 | $0.57 | 556,452.0 | +1.45% |
| 2025-11-10 | $31.94 | $31.22 | $0.72 | 625,418.0 | +0.44% |
| 2025-11-07 | $31.83 | $31.28 | $0.55 | 805,229.0 | +0.48% |
| 2025-11-06 | $31.69 | $31.29 | $0.405 | 831,130.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $34.85 | $33.42 | $1.43 | 4,662,410.0 | -1.64% |
| 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% |
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% |
0.60%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):