Stockscreener 앱 받기
31.85
0.28%
-0.09
Tri Pointe Homes Inc 주식 (TPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $32.02 | $31.50 | $0.52 | 1,131,943.0 | -0.28% |
| 2025-10-30 | $32.43 | $31.50 | $0.925 | 1,856,136.0 | +0.28% |
| 2025-10-29 | $32.58 | $31.51 | $1.07 | 1,469,942.0 | -2.06% |
| 2025-10-28 | $32.75 | $31.00 | $1.75 | 1,001,702.0 | +0.49% |
| 2025-10-27 | $33.33 | $32.35 | $0.9799 | 1,183,137.0 | -2.32% |
| 2025-10-24 | $34.05 | $33.08 | $0.97 | 1,580,607.0 | -1.16% |
| 2025-10-23 | $33.57 | $32.03 | $1.54 | 919,922.0 | +2.04% |
| 2025-10-22 | $33.17 | $32.37 | $0.80 | 1,028,703.0 | -0.48% |
| 2025-10-21 | $33.43 | $31.75 | $1.68 | 1,034,008.0 | +1.38% |
| 2025-10-20 | $32.62 | $31.92 | $0.705 | 836,705.0 | +1.88% |
| 2025-10-17 | $32.26 | $31.61 | $0.65 | 689,778.0 | +0.22% |
| 2025-10-16 | $32.27 | $31.47 | $0.80 | 634,224.0 | -0.72% |
| 2025-10-15 | $32.57 | $31.87 | $0.6999 | 686,128.0 | +0.28% |
| 2025-10-14 | $32.13 | $30.68 | $1.45 | 674,374.0 | +3.66% |
| 2025-10-13 | $31.35 | $30.73 | $0.62 | 719,656.0 | -0.39% |
| 2025-10-10 | $31.98 | $30.93 | $1.06 | 882,598.0 | -1.87% |
| 2025-10-09 | $32.34 | $31.40 | $0.94 | 906,657.0 | -2.23% |
| 2025-10-08 | $32.45 | $31.89 | $0.555 | 1,016,253.0 | -0.12% |
| 2025-10-07 | $33.42 | $32.26 | $1.16 | 976,408.0 | -4.43% |
| 2025-10-06 | $34.84 | $33.68 | $1.16 | 501,668.0 | -2.25% |
| 2025-10-03 | $34.96 | $34.33 | $0.63 | 631,702.0 | +1.40% |
| 2025-10-02 | $34.46 | $33.65 | $0.8098 | 559,926.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $34.96 | $30.68 | $4.28 | 22,600,155.0 | -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 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% |
5.12%
2.28%
자본화:
|
볼륨(24시간):