Premium
TRI Pointe Homes Inc (TPH)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.71 | -6.81932561651 | 39.74 | 39.98 | 36.06 | 988709 | 37.62989723 | CS |
| 4 | -5.37 | -12.6650943396 | 42.4 | 45.28 | 36.06 | 778421 | 40.77635367 | CS |
| 12 | -7.56 | -16.9544740973 | 44.59 | 46.91 | 36.06 | 718456 | 42.01084259 | CS |
| 26 | -0.04 | -0.107903965471 | 37.07 | 47.78 | 35.86 | 808453 | 42.21605641 | CS |
| 52 | 2.62 | 7.61406567858 | 34.41 | 47.78 | 33.245 | 869706 | 38.85859836 | CS |
| 156 | 11.54 | 45.2726559435 | 25.49 | 47.78 | 14.59 | 1063951 | 27.37773988 | CS |
| 260 | 21.55 | 139.211886305 | 15.48 | 47.78 | 5.89 | 1287638 | 22.44905181 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730936400 | 41.83 | 0.03 | 0.07 | 41.35 | 41.92 | 40.86 | 1055448 |
| 1730850000 | 41.8 | 0.9 | 2.20 | 40.6 | 41.8 | 40.6 | 591562 |
| 1730763600 | 40.9 | 0.4 | 0.99 | 40.62 | 41.76 | 40.46 | 662354 |
| 1730500800 | 40.5 | 0.07 | 0.17 | 40.88 | 41.42 | 40.42 | 763856 |
| 1730414400 | 40.43 | -0.08 | -0.20 | 40.19 | 40.79 | 40.1301 | 918805 |
| 1730328000 | 40.51 | -0.3 | -0.74 | 40.435 | 41.3 | 40.32 | 781853 |
| 1730241600 | 40.81 | -0.62 | -1.50 | 39.6 | 40.82 | 38.66 | 1047441 |
| 1730155200 | 41.43 | 1.15 | 2.86 | 40.85 | 41.83 | 40.85 | 1159063 |
| 1729896000 | 40.28 | -0.45 | -1.10 | 40.75 | 41.385 | 40.27 | 1078931 |
| 1729809600 | 40.73 | -1.78 | -4.19 | 42.51 | 43.62 | 40.39 | 1322464 |
| 1729723200 | 42.51 | -0.16 | -0.37 | 42.44 | 43.05 | 42.12 | 867358 |
| 1729636800 | 42.67 | -1.59 | -3.59 | 42.94 | 43.44 | 42.55 | 436566 |
| 1729550400 | 44.26 | -2.24 | -4.82 | 46.45 | 46.68 | 44.14 | 694068 |
| 1729291200 | 46.5 | 0.29 | 0.63 | 46.55 | 46.91 | 46.15 | 554101 |
| 1729204800 | 46.21 | -0.48 | -1.03 | 46.61 | 46.6699 | 46.03 | 381393 |
| 1729118400 | 46.69 | 1.3 | 2.86 | 46.13 | 46.9 | 45.96 | 625560 |
| 1729032000 | 45.39 | 0.53 | 1.18 | 45.11 | 46.11 | 44.92 | 812286 |
| 1728945600 | 44.86 | 1.2 | 2.75 | 43.59 | 44.98 | 43.48 | 507549 |
| 1728686400 | 43.66 | 0.51 | 1.18 | 43.01 | 43.86 | 43.01 | 453352 |
| 1728600000 | 43.15 | -0.53 | -1.21 | 43.04 | 43.29 | 42.73 | 457321 |
| 1728513600 | 43.68 | 0.05 | 0.11 | 43.48 | 43.97 | 43.4 | 481272 |
| 1728427200 | 43.63 | 0.02 | 0.05 | 43.38 | 44.04 | 43.22 | 721318 |
| 1728340800 | 43.61 | -0.21 | -0.48 | 43.26 | 43.72 | 42.76 | 700657 |
| 1728081600 | 43.82 | -1.01 | -2.25 | 44.81 | 44.91 | 43.33 | 523868 |
| 1727995200 | 44.83 | -0.08 | -0.18 | 44.8245 | 44.93 | 44.035 | 428085 |
| 1727908800 | 44.91 | -0.43 | -0.95 | 44.67 | 45.07 | 44.32 | 493780 |
| 1727822400 | 45.34 | 0.03 | 0.07 | 45.43 | 46.1999 | 44.4 | 443113 |
| 1727735520 | 45.31 | 0.3 | 0.67 | 44.67 | 45.45 | 44.36 | 721069 |
| 1727476800 | 45.01 | 1.17 | 2.67 | 44.59 | 45.642 | 44.36 | 951491 |
| 1727390400 | 43.84 | -0.28 | -0.63 | 44.76 | 45.065 | 43.81 | 800796 |
| 1727304000 | 44.12 | -0.84 | -1.87 | 44.47 | 44.67 | 43.91 | 493894 |
| 1727217600 | 44.96 | -0.3 | -0.66 | 45.18 | 45.335 | 44.61 | 430065 |
| 1727131200 | 45.26 | 0.53 | 1.18 | 45.39 | 45.85 | 44.88 | 591069 |
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
