Stockscreener 앱 받기
43.62
0.05%
-0.02
Tri Pointe Homes Inc 주식 (TPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $44.52 | $43.55 | $0.97 | 478,130.0 | -0.05% |
| 2024-11-26 | $44.42 | $43.51 | $0.91 | 685,686.0 | -2.20% |
| 2024-11-25 | $45.28 | $43.10 | $2.18 | 1,000,823.0 | +4.69% |
| 2024-11-22 | $42.80 | $42.32 | $0.4815 | 523,035.0 | +1.55% |
| 2024-11-21 | $42.39 | $41.77 | $0.62 | 436,406.0 | +0.60% |
| 2024-11-20 | $41.80 | $41.16 | $0.64 | 450,546.0 | +0.05% |
| 2024-11-19 | $41.83 | $40.89 | $0.94 | 437,076.0 | +0.34% |
| 2024-11-18 | $42.04 | $41.46 | $0.58 | 457,352.0 | -0.55% |
| 2024-11-15 | $42.27 | $41.41 | $0.858 | 438,163.0 | -0.78% |
| 2024-11-14 | $42.38 | $41.60 | $0.78 | 627,223.0 | +1.79% |
| 2024-11-13 | $42.67 | $41.26 | $1.41 | 665,636.0 | -1.08% |
| 2024-11-12 | $43.28 | $41.78 | $1.50 | 736,060.0 | -3.19% |
| 2024-11-11 | $43.38 | $42.77 | $0.6096 | 696,565.0 | +1.27% |
| 2024-11-08 | $42.87 | $42.09 | $0.78 | 824,792.0 | +1.72% |
| 2024-11-07 | $42.46 | $41.53 | $0.93 | 545,533.0 | +0.29% |
| 2024-11-06 | $42.43 | $40.86 | $1.57 | 924,063.0 | +0.07% |
| 2024-11-05 | $41.80 | $40.42 | $1.38 | 558,107.0 | +2.20% |
| 2024-11-04 | $41.76 | $40.46 | $1.30 | 644,148.0 | +0.99% |
| 2024-11-01 | $41.42 | $40.42 | $1.00 | 704,200.0 | +0.17% |
| 2024-10-31 | $40.79 | $40.13 | $0.6599 | 885,279.0 | -0.20% |
| 2024-10-30 | $41.30 | $40.30 | $1.00 | 739,711.0 | -0.74% |
| 2024-10-29 | $40.82 | $38.66 | $2.16 | 1,040,255.0 | -1.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.28 | $40.42 | $4.86 | 12,311,674.0 | +7.89% |
| 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% |
Tri Pointe Homes Inc 주식 (TPH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.35%
0.22%
자본화:
|
볼륨(24시간):