Italia markets open in 7 hours 40 minutes

Tri Pointe Homes, Inc. (TPH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,59-0,18 (-0,45%)
Alla chiusura: 04:00PM EDT
39,90 +0,31 (+0,78%)
Dopo ore: 07:16PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202440,0940,1239,5439,5939,59485.614
10 mag 202439,8939,9939,6139,7739,77362.100
09 mag 202439,5139,9439,5139,9039,90648.400
08 mag 202439,1739,5639,0039,4739,47597.100
07 mag 202439,8740,0939,6039,6139,61920.300
06 mag 202439,3839,7339,0239,5539,55566.300
03 mag 202439,1240,1338,8138,9938,99845.900
02 mag 202437,9238,1437,1538,1238,12696.600
01 mag 202437,1038,3636,8637,4537,45941.600
30 apr 202437,3137,8236,8036,8536,851.115.200
29 apr 202438,1938,4737,7537,7837,781.148.000
26 apr 202437,2438,4137,0937,8837,88946.900
25 apr 202436,8237,4134,7336,8236,821.530.300
24 apr 202436,4737,0936,1036,1736,171.145.000
23 apr 202435,4636,7835,3036,6636,66994.200
22 apr 202435,2135,6034,9635,2735,271.114.100
19 apr 202434,6235,1934,5734,9334,931.035.400
18 apr 202435,4035,4534,6134,6234,621.137.600
17 apr 202435,4235,4234,5034,5134,511.101.900
16 apr 202435,2235,3834,5634,9834,98954.700
15 apr 202436,2936,6035,5935,6135,611.134.400
12 apr 202436,2336,6035,9836,3336,33733.000
11 apr 202435,8836,4735,6936,4636,46755.500
10 apr 202435,8035,9735,4035,6935,69962.300
09 apr 202437,4837,5336,7037,2037,20447.600
08 apr 202437,4737,5237,0637,1137,11676.600
05 apr 202436,8837,5236,8837,2637,26981.200
04 apr 202438,0238,0936,6436,9436,94767.800
03 apr 202436,6137,5036,6137,4537,45680.900
02 apr 202437,4437,5236,4636,8936,891.179.700
01 apr 202438,6538,9838,0238,2238,22741.900
28 mar 202438,0039,0838,0038,6638,661.229.600
27 mar 202437,1437,9537,1337,9337,931.123.000
26 mar 202436,7036,9736,6536,8036,80699.000
25 mar 202436,6437,1236,5936,5936,59492.500
22 mar 202436,8336,9536,4936,7336,73641.000
21 mar 202436,3837,0836,2836,6036,601.284.300
20 mar 202435,0236,1834,7135,8635,86901.500
19 mar 202434,1335,2234,0935,0835,081.049.800
18 mar 202434,8734,8733,7634,1934,191.654.400
15 mar 202433,3634,6033,3634,2234,2213.907.800
14 mar 202434,4734,8633,2433,6133,611.763.800
13 mar 202434,9735,4634,7634,9834,981.730.200
12 mar 202433,9834,4733,6434,2134,21978.100
11 mar 202434,4634,5133,6934,0434,041.059.400
08 mar 202435,1535,4934,5134,6034,601.171.000
07 mar 202434,9135,3434,6834,8134,811.344.100
06 mar 202434,7134,7734,2634,4734,471.206.800
05 mar 202434,8635,4634,2034,3534,351.325.100
04 mar 202435,8036,1434,9635,0435,041.113.800
01 mar 202435,2235,6734,8535,6435,641.014.100
29 feb 202434,8635,5334,8635,3835,381.277.500
28 feb 202434,6134,9834,4834,4934,491.236.800
27 feb 202435,0735,2434,6934,7834,781.528.400
26 feb 202435,5335,6334,8434,8634,861.356.500
23 feb 202435,3235,8935,3235,5935,59906.600
22 feb 202435,5735,9135,2535,2935,29749.900
21 feb 202435,9936,2335,1135,5135,51996.200
20 feb 202433,9534,8933,4134,7834,78928.100
16 feb 202435,3135,5234,7534,7734,77726.900
15 feb 202435,5336,0135,3335,9735,97555.600
14 feb 202434,9035,4234,5035,2535,25639.400
13 feb 202434,2434,7234,0734,3234,32882.100
12 feb 202435,2036,4335,2036,1036,10688.400
09 feb 202435,0935,4134,7135,1435,14563.000
08 feb 202434,8235,1734,6735,1635,16627.200
07 feb 202434,5334,8634,3034,7434,74621.300
06 feb 202434,4834,6634,0434,4134,41550.900
05 feb 202434,0034,6233,8634,3934,39745.400
02 feb 202434,4334,9734,2034,5534,55499.400
01 feb 202434,9135,3134,3235,2235,22777.000
31 gen 202434,9435,6234,4934,5334,53951.100
30 gen 202435,1935,6635,0335,0935,09627.400
29 gen 202434,7835,4134,6935,2135,21684.800
26 gen 202434,9035,2334,6034,7934,79508.700
25 gen 202434,5234,8434,2534,8334,83606.200
24 gen 202434,6034,6133,5633,7833,78778.800
23 gen 202435,6836,0034,1934,2334,23941.800
22 gen 202435,4636,3735,3536,2736,27898.100
19 gen 202435,1335,3734,6035,1135,11556.700
18 gen 202434,7435,2634,7435,0535,05764.100
17 gen 202433,7634,0533,3534,0034,00503.400
16 gen 202434,2634,3233,9934,2234,22633.300
12 gen 202435,0735,0734,1634,5934,59539.100
11 gen 202434,3934,8134,1634,7334,73647.900
10 gen 202434,4234,9734,4034,8334,83534.300
09 gen 202434,2234,3634,0434,2134,211.012.800
08 gen 202434,4835,0134,4034,7434,74564.100
05 gen 202433,9034,6333,8134,2034,20895.800
04 gen 202434,1634,4833,9434,2434,24886.300
03 gen 202434,6234,6934,0434,1534,15713.100
02 gen 202434,9335,3134,6535,2035,20498.700
29 dic 202335,6335,8335,3935,4035,40478.400
28 dic 202335,7836,0535,6735,7735,77442.000
27 dic 202336,0036,2835,6836,0036,00546.000
26 dic 202335,5135,9035,2135,8335,83496.700
22 dic 202335,2335,7435,0835,3035,30891.300
21 dic 202335,1535,3934,5635,0135,01715.700
20 dic 202334,4134,9234,0034,0134,01747.400
19 dic 202333,8534,5333,6634,3134,31895.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...