Premium
TRI Pointe Homes Inc (TPH)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -2.61124433786 | 37.53 | 37.62 | 35.49 | 715714 | 36.45778203 | CS |
| 4 | 1.45 | 4.13105413105 | 35.1 | 38.96 | 34 | 700354 | 36.78703113 | CS |
| 12 | -5.72 | -13.5320558316 | 42.27 | 45.28 | 34 | 787873 | 38.38067789 | CS |
| 26 | -5.41 | -12.8932316492 | 41.96 | 46.91 | 34 | 770611 | 40.91375686 | CS |
| 52 | 2.02 | 5.84998551984 | 34.53 | 47.78 | 33.245 | 891473 | 39.00620548 | CS |
| 156 | 13.86 | 61.084178052 | 22.69 | 47.78 | 14.59 | 1048838 | 27.7833382 | CS |
| 260 | 19.7 | 116.913946588 | 16.85 | 47.78 | 5.89 | 1271436 | 22.86417928 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 36.55 | -0.14 | -0.38 | 36.65 | 36.95 | 36.33 | 898046 |
| 1738798800 | 36.69 | 0.3 | 0.82 | 36.99 | 37.06 | 36.46 | 647451 |
| 1738712400 | 36.39 | 0.54 | 1.51 | 35.71 | 36.51 | 35.615 | 668801 |
| 1738626000 | 35.85 | -1.01 | -2.74 | 36.3 | 36.42 | 35.49 | 698890 |
| 1738366800 | 36.86 | -1.08 | -2.85 | 37.53 | 37.62 | 36.65 | 635356 |
| 1738280400 | 37.94 | 0.94 | 2.54 | 37.4 | 38.28 | 37.23 | 529800 |
| 1738194000 | 37 | -0.49 | -1.31 | 37.34 | 37.69 | 36.46 | 554897 |
| 1738107600 | 37.49 | -0.99 | -2.57 | 38.31 | 38.3499 | 37.45 | 464351 |
| 1738021200 | 38.48 | 1.15 | 3.08 | 37.43 | 38.96 | 37.43 | 839824 |
| 1737762000 | 37.33 | -0.2 | -0.53 | 37.45 | 37.84 | 37.09 | 500251 |
| 1737675600 | 37.53 | 0 | 0.00 | 37.53 | 37.53 | 37.53 | 0 |
| 1737589200 | 37.53 | 0.31 | 0.83 | 36.95 | 37.58 | 36.9 | 684840 |
| 1737502800 | 37.22 | -0.02 | -0.05 | 37.9 | 38.12 | 37.13 | 931040 |
| 1737157200 | 37.24 | -0.33 | -0.88 | 38.18 | 38.37 | 37.0201 | 661422 |
| 1737070800 | 37.57 | 0.14 | 0.37 | 37.27 | 37.705 | 36.925 | 662627 |
| 1736984400 | 37.43 | 1.21 | 3.34 | 37.96 | 38.11 | 37.105 | 657414 |
| 1736898000 | 36.22 | 1.06 | 3.01 | 35.86 | 36.47 | 35.385 | 959118 |
| 1736811600 | 35.16 | 0.88 | 2.57 | 34.14 | 35.21 | 34 | 895176 |
| 1736552400 | 34.28 | -1.09 | -3.08 | 35.03 | 35.3 | 34.22 | 672109 |
| 1736379600 | 35.37 | 0.27 | 0.77 | 34.795 | 35.5 | 34.4501 | 616306 |
| 1736293200 | 35.1 | -0.42 | -1.18 | 35.645 | 35.74 | 34.92 | 682953 |
| 1736206800 | 35.52 | -0.47 | -1.31 | 36.175 | 36.6292 | 35.415 | 681814 |
| 1735947600 | 35.99 | 0.1 | 0.28 | 36.17 | 36.27 | 35.7 | 602983 |
| 1735861200 | 35.89 | -0.37 | -1.02 | 36.6374 | 36.96 | 35.72 | 688463 |
| 1735688400 | 36.26 | -0.02 | -0.06 | 36.54 | 36.74 | 36.04 | 724445 |
| 1735602000 | 36.28 | 0.08 | 0.22 | 36.16 | 36.59 | 35.52 | 658438 |
| 1735342800 | 36.2 | -0.71 | -1.92 | 36.57 | 36.9 | 36.08 | 509127 |
| 1735256400 | 36.91 | -0.25 | -0.67 | 36.77 | 37.09 | 36.6514 | 574830 |
| 1735077840 | 37.16 | 0.19 | 0.51 | 36.75 | 37.18 | 36.62 | 258978 |
| 1734997200 | 36.97 | -0.06 | -0.16 | 36.85 | 37.15 | 36.57 | 858376 |
| 1734738000 | 37.03 | 0.43 | 1.17 | 36.6 | 37.33 | 36.48 | 5698774 |
| 1734651600 | 36.6 | -0.21 | -0.57 | 36.29 | 37.05 | 36.06 | 1584851 |
| 1734565200 | 36.81 | -1.37 | -3.59 | 38.23 | 38.62 | 36.61 | 1098175 |
| 1734478800 | 38.18 | -0.89 | -2.28 | 38.85 | 39.31 | 38.11 | 717143 |
| 1734392400 | 39.07 | 0.04 | 0.10 | 39.2 | 39.535 | 38.9714 | 909487 |
| 1734133200 | 39.03 | -1.05 | -2.62 | 39.62 | 39.84 | 38.895 | 595353 |
| 1734046800 | 40.08 | -0.41 | -1.01 | 40.21 | 40.505 | 39.965 | 852021 |
| 1733960400 | 40.49 | -0.7 | -1.70 | 41.745 | 41.745 | 40.29 | 842400 |
| 1733874000 | 41.19 | -0.79 | -1.88 | 41.15 | 41.8 | 40.85 | 673526 |
| 1733787600 | 41.98 | 0.49 | 1.18 | 42.01 | 42.22 | 41.8 | 1149237 |
| 1733528400 | 41.49 | -0.03 | -0.07 | 42.17 | 42.23 | 41.25 | 616424 |
| 1733442000 | 41.52 | -0.7 | -1.66 | 42.32 | 42.43 | 41.48 | 585196 |
| 1733355600 | 42.22 | -1.1 | -2.54 | 42.895 | 42.99 | 42.15 | 655887 |
| 1733269200 | 43.32 | -0.19 | -0.44 | 43.59 | 43.765 | 43.03 | 506851 |
| 1733182800 | 43.51 | -0.02 | -0.05 | 43.31 | 43.88 | 42.91 | 637358 |
| 1732917840 | 43.53 | -0.09 | -0.21 | 44.25 | 44.4576 | 43.31 | 329525 |
| 1732750800 | 43.62 | -0.02 | -0.05 | 44.25 | 44.52 | 43.55 | 535169 |
| 1732664400 | 43.64 | -0.98 | -2.20 | 44.34 | 44.42 | 43.51 | 707095 |
| 1732578000 | 44.62 | 2 | 4.69 | 43.22 | 45.28 | 43.1 | 1122585 |
| 1732318800 | 42.62 | 0.65 | 1.55 | 42.5 | 42.805 | 42.335 | 567819 |
| 1732232400 | 41.97 | 0.25 | 0.60 | 41.79 | 42.39 | 41.77 | 525662 |
| 1732146000 | 41.72 | 0.02 | 0.05 | 41.42 | 41.8 | 41.16 | 460516 |
| 1732059600 | 41.7 | 0.14 | 0.34 | 41.2001 | 41.83 | 40.89 | 446504 |
| 1731973200 | 41.56 | -0.23 | -0.55 | 41.62 | 42.04 | 41.46 | 507700 |
| 1731714000 | 41.79 | -0.33 | -0.78 | 42.21 | 42.21 | 41.412 | 466484 |
| 1731627600 | 42.12 | 0.74 | 1.79 | 42.12 | 42.38 | 41.69 | 655490 |
| 1731541200 | 41.38 | -0.45 | -1.08 | 42.1924 | 42.61 | 41.255 | 683115 |
| 1731454800 | 41.83 | -1.38 | -3.19 | 43.01 | 43.28 | 41.78 | 767116 |
| 1731368400 | 43.21 | 0.54 | 1.27 | 43.15 | 43.375 | 42.7654 | 708904 |
| 1731109200 | 42.67 | 0.72 | 1.72 | 42.19 | 42.87 | 42.105 | 916211 |
| 1731022800 | 41.95 | 0.12 | 0.29 | 41.59 | 42.46 | 41.53 | 587453 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
