Holen Sie sich die Stockscreener-App
29.34
0.51%
-0.145
Tri Pointe Homes Inc-Aktien (TPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $29.38 | $28.72 | $0.655 | 408,538.0 | -0.47% |
| 2025-05-30 | $29.67 | $29.30 | $0.367 | 1,156,291.0 | -0.71% |
| 2025-05-29 | $29.83 | $29.34 | $0.49 | 587,491.0 | +0.64% |
| 2025-05-28 | $30.66 | $29.47 | $1.19 | 773,505.0 | -3.47% |
| 2025-05-27 | $30.57 | $29.86 | $0.71 | 831,217.0 | +2.38% |
| 2025-05-23 | $30.00 | $29.44 | $0.56 | 684,240.0 | +0.13% |
| 2025-05-22 | $30.24 | $29.51 | $0.73 | 709,594.0 | -1.26% |
| 2025-05-21 | $31.16 | $30.03 | $1.12 | 867,168.0 | -3.55% |
| 2025-05-20 | $31.61 | $31.16 | $0.445 | 848,331.0 | -0.79% |
| 2025-05-19 | $33.43 | $30.99 | $2.44 | 801,037.0 | -1.34% |
| 2025-05-16 | $31.98 | $31.53 | $0.4499 | 959,482.0 | +0.92% |
| 2025-05-15 | $31.74 | $30.84 | $0.90 | 1,265,261.0 | +1.57% |
| 2025-05-14 | $32.20 | $31.16 | $1.04 | 1,300,539.0 | -3.32% |
| 2025-05-13 | $32.72 | $32.23 | $0.49 | 994,460.0 | +0.06% |
| 2025-05-12 | $33.20 | $31.81 | $1.39 | 1,141,994.0 | +2.48% |
| 2025-05-09 | $31.93 | $31.41 | $0.525 | 880,058.0 | -0.94% |
| 2025-05-08 | $31.97 | $31.35 | $0.62 | 1,070,838.0 | +2.25% |
| 2025-05-07 | $31.52 | $30.79 | $0.7382 | 1,547,336.0 | +1.37% |
| 2025-05-06 | $31.50 | $30.58 | $0.92 | 1,613,782.0 | -2.54% |
| 2025-05-05 | $31.84 | $31.19 | $0.6521 | 1,218,154.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $29.38 | $28.72 | $0.655 | 408,538.0 | -0.47% |
| 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% |
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):