Stockscreener 앱 받기
46.90
0.16%
0.075
Tri Pointe Homes Inc 주식 (TPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $46.91 | $46.87 | $0.04 | 871,257.0 | +0.16% |
| 2026-04-29 | $46.92 | $46.81 | $0.11 | 2,383,753.0 | -0.19% |
| 2026-04-28 | $46.94 | $46.87 | $0.07 | 1,849,180.0 | +0.06% |
| 2026-04-27 | $46.91 | $46.88 | $0.03 | 1,257,317.0 | -0.04% |
| 2026-04-24 | $46.91 | $46.88 | $0.035 | 1,179,512.0 | +0.02% |
| 2026-04-23 | $46.90 | $46.86 | $0.04 | 1,302,338.0 | +0.06% |
| 2026-04-22 | $46.92 | $46.86 | $0.06 | 1,450,937.0 | -0.09% |
| 2026-04-21 | $46.99 | $46.85 | $0.14 | 2,690,447.0 | +0.11% |
| 2026-04-20 | $46.90 | $46.85 | $0.05 | 2,307,214.0 | -0.02% |
| 2026-04-17 | $46.91 | $46.86 | $0.05 | 2,821,737.0 | +0.21% |
| 2026-04-16 | $46.80 | $46.76 | $0.04 | 1,709,611.0 | +0.00% |
| 2026-04-15 | $46.81 | $46.76 | $0.055 | 1,978,496.0 | -0.09% |
| 2026-04-14 | $46.84 | $46.77 | $0.065 | 1,730,776.0 | -0.06% |
| 2026-04-13 | $46.83 | $46.77 | $0.06 | 1,863,486.0 | +0.02% |
| 2026-04-10 | $46.85 | $46.76 | $0.09 | 2,084,851.0 | +0.09% |
| 2026-04-09 | $46.83 | $46.74 | $0.09 | 2,936,699.0 | +0.13% |
| 2026-04-08 | $46.81 | $46.71 | $0.105 | 3,208,362.0 | +0.02% |
| 2026-04-07 | $46.80 | $46.67 | $0.13 | 4,259,721.0 | -0.17% |
| 2026-04-06 | $46.80 | $46.70 | $0.10 | 1,625,999.0 | +0.09% |
| 2026-04-02 | $46.76 | $46.65 | $0.11 | 2,032,260.0 | +0.43% |
| 2026-04-01 | $46.75 | $46.55 | $0.20 | 2,299,822.0 | -0.39% |
| 2026-03-31 | $46.76 | $46.67 | $0.09 | 3,485,510.0 | +0.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $46.99 | $46.55 | $0.44 | 43,843,775.0 | +0.35% |
| 2026-03 | $46.76 | $46.22 | $0.54 | 70,456,896.0 | +0.93% |
| 2026-02 | $46.62 | $32.80 | $13.81 | 73,277,463.0 | +38.83% |
| 2026-01 | $36.04 | $30.51 | $5.53 | 15,947,499.0 | +5.97% |
Tri Pointe Homes Inc 주식 (TPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.85 | $31.45 | $3.40 | 18,737,592.0 | -6.89% |
| 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 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% |
2.52%
자본화:
|
볼륨(24시간):