TRI Pointe Homes Inc (TPH)

TPH
🏛️ 미국 →
34.31
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 27.67 28.10 27.44 27.89 0.6M
2021-12-30 27.80 28.06 27.64 27.65 0.5M
2021-12-29 27.20 28.05 27.20 27.95 0.6M
2021-12-28 26.92 27.47 26.89 27.17 1.1M
2021-12-27 27.02 27.19 26.61 27.06 0.7M
2021-12-23 27.28 27.32 26.92 26.94 0.6M
2021-12-22 26.40 27.18 26.40 27.13 0.6M
2021-12-21 25.72 26.59 25.53 26.52 0.9M
2021-12-20 25.49 25.49 24.67 25.28 1.1M
2021-12-17 26.36 26.49 25.71 25.78 2.2M
2021-12-16 27.35 27.49 26.32 26.43 1.2M
2021-12-15 26.66 27.36 26.27 27.32 1.2M
2021-12-14 26.86 26.99 26.38 26.66 1.3M
2021-12-13 28.10 28.29 27.18 27.20 1.1M
2021-12-10 27.50 28.04 27.30 28.02 0.8M
2021-12-09 27.16 27.87 27.05 27.34 0.8M
2021-12-08 27.41 27.60 27.09 27.33 1.2M
2021-12-07 27.66 27.71 26.82 27.15 1.0M
2021-12-06 26.54 27.54 26.01 27.20 1.6M
2021-12-03 26.49 26.56 25.74 25.99 0.8M
2021-12-02 25.12 26.50 24.91 26.27 0.9M
2021-12-01 25.60 25.87 24.89 24.91 0.9M
2021-11-30 25.33 26.06 24.84 24.97 1.6M
2021-11-29 25.45 25.61 24.76 25.47 1.3M
2021-11-26 25.21 25.43 24.36 25.18 1.0M
2021-11-24 26.12 26.33 25.79 25.80 0.7M
2021-11-23 25.87 26.29 25.54 26.18 1.3M
2021-11-22 26.20 26.37 25.53 25.75 1.3M
2021-11-19 26.10 26.62 25.93 25.96 1.2M
2021-11-18 26.14 26.38 25.88 26.34 0.7M
2021-11-17 25.82 26.06 25.63 26.03 0.8M
2021-11-16 25.49 26.11 25.31 25.93 0.9M
2021-11-15 25.58 25.82 25.32 25.49 0.9M
2021-11-12 24.99 25.73 24.73 25.58 1.3M
2021-11-11 24.76 25.11 24.58 24.91 0.6M
2021-11-10 25.14 25.31 24.43 24.56 0.6M
2021-11-09 25.03 25.52 24.82 25.30 1.0M
2021-11-08 24.61 24.97 24.38 24.87 0.9M
2021-11-05 24.17 24.65 24.00 24.51 0.7M
2021-11-04 24.31 24.52 23.78 23.90 0.6M
2021-11-03 23.56 24.45 23.53 24.14 0.9M
2021-11-02 24.72 24.76 23.69 23.70 0.9M
2021-11-01 24.25 24.77 24.01 24.66 0.9M
2021-10-29 23.98 24.37 23.98 24.19 1.1M
2021-10-27 24.49 24.98 23.87 23.91 1.2M
2021-10-26 24.80 24.80 24.21 24.32 1.3M
2021-10-25 24.51 24.89 24.39 24.60 1.5M
2021-10-22 24.82 25.55 24.44 24.54 2.4M
2021-10-21 23.82 24.73 23.50 23.93 1.9M
2021-10-20 23.75 24.25 23.69 23.92 1.2M
2021-10-19 24.05 24.05 23.47 23.67 0.8M
2021-10-18 23.31 24.12 23.27 23.98 1.2M
2021-10-15 23.93 24.14 23.43 23.47 1.2M
2021-10-14 23.21 23.59 23.09 23.54 1.1M
2021-10-13 22.70 23.05 22.64 23.01 0.9M
2021-10-12 22.63 22.85 22.42 22.68 1.2M
2021-10-11 22.69 23.01 22.63 22.74 1.0M
2021-10-08 22.67 22.82 22.44 22.63 1.2M
2021-10-07 22.26 22.89 22.16 22.59 1.1M
2021-10-06 21.95 22.37 21.82 22.10 1.5M
2021-10-05 22.02 22.20 21.73 22.13 1.4M
2021-10-04 21.34 21.98 21.31 21.92 1.2M
2021-10-01 21.20 21.58 20.98 21.38 1.3M
2021-09-30 21.83 21.83 21.00 21.02 0.9M
2021-09-29 21.78 22.00 21.59 21.67 0.9M
2021-09-28 22.05 22.19 21.53 21.61 1.3M
2021-09-27 21.57 22.31 21.45 22.17 1.2M
2021-09-24 21.72 21.99 21.48 21.75 1.1M
2021-09-23 21.85 22.20 21.80 21.89 1.2M
2021-09-22 21.85 22.22 21.69 21.70 1.3M
2021-09-21 21.81 21.89 21.23 21.55 1.2M
2021-09-20 22.14 22.36 21.40 21.72 1.5M
2021-09-17 22.29 22.79 22.29 22.75 3.8M
2021-09-16 21.99 22.64 21.95 22.27 1.0M
2021-09-15 21.83 22.06 21.59 22.02 1.0M
2021-09-14 22.32 22.45 21.80 21.91 1.0M
2021-09-13 22.16 22.16 21.42 22.14 1.4M
2021-09-10 22.46 22.54 21.95 21.95 1.2M
2021-09-09 22.51 22.60 22.04 22.19 1.5M
2021-09-08 23.17 23.17 22.49 22.58 1.1M
2021-09-07 23.40 23.75 23.27 23.53 1.0M
2021-09-03 23.95 24.10 23.29 23.64 0.9M
2021-09-02 24.35 24.72 23.97 24.09 1.7M
2021-09-01 23.89 24.28 23.85 24.27 1.0M
2021-08-31 23.99 24.14 23.60 23.77 1.4M
2021-08-30 24.27 24.34 23.81 24.05 0.7M
2021-08-27 23.63 24.31 23.57 24.18 1.1M
2021-08-26 24.10 24.10 23.45 23.71 0.8M
2021-08-25 24.06 24.38 23.93 24.07 0.9M
2021-08-24 23.76 24.47 23.55 24.06 0.7M
2021-08-23 23.44 23.55 22.72 23.52 0.9M
2021-08-20 23.08 23.54 23.06 23.38 0.9M
2021-08-19 23.05 23.26 22.82 23.03 0.9M
2021-08-18 23.15 23.69 22.94 23.14 0.7M
2021-08-17 23.76 23.81 22.94 23.26 0.9M
2021-08-16 23.98 24.46 23.82 24.17 0.6M
2021-08-13 24.36 24.46 24.01 24.09 0.5M
2021-08-12 24.40 24.59 23.97 24.36 0.8M
2021-08-11 23.61 24.47 23.42 24.40 0.9M
2021-08-10 23.45 23.95 23.21 23.69 0.7M
2021-08-09 23.40 23.75 23.15 23.37 0.5M
2021-08-06 23.91 24.06 23.50 23.56 0.6M
2021-08-05 24.03 24.19 23.61 23.74 1.1M
2021-08-04 24.39 24.65 23.88 23.90 1.1M
2021-08-03 24.12 24.56 23.75 24.55 1.3M
2021-08-02 24.32 24.56 23.89 23.94 1.0M
2021-07-30 23.86 24.50 23.86 24.12 1.2M
2021-07-29 23.36 24.26 23.12 24.06 1.5M
2021-07-28 23.22 23.43 23.02 23.13 1.3M
2021-07-27 22.43 23.26 22.21 23.24 2.1M
2021-07-26 22.69 22.88 22.24 22.64 1.4M
2021-07-23 21.88 22.68 21.79 22.56 2.0M
2021-07-22 21.31 21.58 20.21 21.38 2.9M
2021-07-21 20.42 20.89 20.39 20.72 1.2M
2021-07-20 19.57 20.44 19.44 20.36 1.7M
2021-07-19 19.03 19.85 18.91 19.40 1.7M
2021-07-16 19.82 20.02 19.33 19.38 1.3M
2021-07-15 19.73 19.96 19.48 19.75 0.9M
2021-07-14 20.13 20.41 19.74 19.96 1.1M
2021-07-13 20.70 20.70 19.85 19.93 1.8M
2021-07-12 20.75 21.02 20.49 20.97 1.1M
2021-07-09 20.76 21.07 20.71 20.79 1.2M
2021-07-08 20.86 21.19 20.35 20.45 2.4M
2021-07-07 21.32 22.26 21.26 22.03 0.9M
2021-07-06 21.91 21.96 21.23 21.37 1.0M
2021-07-02 22.35 22.42 21.91 21.95 0.8M
2021-07-01 21.49 22.29 21.49 22.20 2.0M
2021-06-30 21.35 21.58 21.21 21.43 1.3M
2021-06-29 21.45 21.83 21.35 21.37 1.0M
2021-06-28 21.24 21.59 21.08 21.50 1.1M
2021-06-25 21.31 21.41 21.08 21.08 3.6M
2021-06-24 21.10 21.50 20.89 21.26 1.5M
2021-06-23 21.64 21.65 21.08 21.28 0.8M
2021-06-22 21.76 21.89 21.53 21.60 0.8M
2021-06-21 21.69 21.97 21.56 21.82 0.9M
2021-06-18 21.55 22.12 21.49 21.57 1.9M
2021-06-17 21.55 22.03 21.38 21.81 1.1M
2021-06-16 22.11 22.11 21.47 21.57 0.9M
2021-06-15 21.90 22.35 21.78 22.11 1.3M
2021-06-14 22.01 22.26 21.40 21.77 1.2M
2021-06-11 21.97 22.23 21.85 22.11 0.6M
2021-06-10 22.56 22.56 21.67 21.72 1.0M
2021-06-09 23.43 23.45 22.47 22.59 0.9M
2021-06-08 23.47 23.51 23.18 23.37 0.7M
2021-06-07 23.51 23.52 23.00 23.24 1.1M
2021-06-04 23.15 23.47 22.98 23.42 0.9M
2021-06-03 23.36 23.50 22.76 23.02 0.8M
2021-06-02 24.12 24.12 23.37 23.56 1.6M
2021-06-01 24.32 24.43 23.67 23.97 0.9M
2021-05-28 24.14 24.22 23.78 24.12 0.7M
2021-05-27 24.14 24.17 23.70 23.96 0.9M
2021-05-26 23.62 23.97 23.48 23.90 1.2M
2021-05-25 23.40 24.03 23.23 23.36 1.6M
2021-05-24 23.48 23.63 23.25 23.29 0.9M
2021-05-21 23.78 24.04 23.22 23.23 0.6M
2021-05-20 23.48 23.74 23.22 23.50 0.8M
2021-05-19 23.15 23.74 22.78 23.48 1.0M
2021-05-18 24.49 24.57 23.80 23.82 1.3M
2021-05-17 24.56 24.80 24.06 24.46 1.7M
2021-05-14 24.58 24.85 24.23 24.77 0.9M
2021-05-13 23.29 24.50 23.19 24.28 1.1M
2021-05-12 24.50 24.57 23.02 23.11 1.6M
2021-05-11 25.01 25.01 24.35 24.70 1.6M
2021-05-10 25.76 26.35 25.47 25.51 0.9M
2021-05-07 24.97 25.83 24.67 25.80 1.2M
2021-05-06 24.97 25.03 24.45 25.02 1.0M
2021-05-05 25.19 25.19 24.50 24.74 0.8M
2021-05-04 24.26 25.02 24.03 25.00 1.4M
2021-05-03 24.12 24.58 23.84 24.47 0.8M
2021-04-30 24.29 24.36 23.78 23.82 1.2M
2021-04-29 24.39 24.87 24.20 24.55 1.2M
2021-04-28 24.00 24.22 23.72 24.17 1.0M
2021-04-27 23.90 24.22 23.71 23.84 1.3M
2021-04-26 23.00 23.54 22.83 23.51 1.1M
2021-04-23 22.02 22.87 21.78 22.74 1.3M
2021-04-22 22.50 22.65 21.37 21.58 1.6M
2021-04-21 21.91 22.58 21.82 22.36 1.4M
2021-04-20 22.83 22.97 21.48 21.89 1.3M
2021-04-19 22.85 22.85 22.44 22.83 1.4M
2021-04-16 22.18 22.87 22.15 22.73 1.0M
2021-04-15 22.22 22.35 22.05 22.12 0.8M
2021-04-14 21.81 22.36 21.80 21.94 0.9M
2021-04-13 21.96 22.12 21.52 21.88 1.0M
2021-04-12 21.96 22.00 21.71 21.99 0.8M
2021-04-09 21.32 22.00 21.23 21.85 1.0M
2021-04-08 21.50 21.53 21.20 21.38 0.9M
2021-04-07 21.67 21.90 21.29 21.40 1.0M
2021-04-06 21.38 21.89 21.32 21.60 1.1M
2021-04-05 21.45 21.51 21.01 21.31 0.9M
2021-04-01 20.56 21.24 20.38 21.23 1.0M
2021-03-31 20.67 20.72 20.33 20.36 1.4M
2021-03-30 19.86 20.70 19.70 20.52 0.8M
2021-03-29 20.80 21.11 19.92 19.95 1.2M
2021-03-26 20.36 21.06 20.15 20.87 1.4M
2021-03-25 18.90 20.25 18.87 20.16 1.4M
2021-03-24 19.81 20.24 19.24 19.24 1.4M
2021-03-23 19.97 20.44 19.54 19.60 2.4M
2021-03-22 20.03 20.18 19.55 20.07 1.5M
2021-03-19 19.54 20.14 19.28 19.78 4.5M
2021-03-18 20.55 20.72 19.45 19.57 1.5M
2021-03-17 19.72 20.90 19.46 20.89 1.7M
2021-03-16 20.79 20.98 19.93 19.94 2.0M
2021-03-15 20.03 20.67 19.94 20.65 1.0M
2021-03-12 20.06 20.19 19.68 20.08 1.3M
2021-03-11 20.54 20.78 20.18 20.40 1.1M
2021-03-10 20.06 20.60 19.90 20.31 1.1M
2021-03-09 20.34 20.57 19.89 19.96 1.0M
2021-03-08 19.87 20.51 19.65 20.01 1.4M
2021-03-05 18.75 19.71 18.34 19.71 2.1M
2021-03-04 18.68 19.21 17.94 18.52 2.0M
2021-03-03 19.06 19.19 18.30 18.67 1.6M
2021-03-02 19.16 19.39 18.83 19.06 1.6M
2021-03-01 19.44 19.58 19.05 19.15 1.3M
2021-02-26 18.87 19.49 18.64 19.00 2.1M
2021-02-25 19.30 19.37 18.44 18.53 2.3M
2021-02-24 18.86 19.49 18.21 19.46 1.4M
2021-02-23 18.06 19.06 17.84 19.01 2.8M
2021-02-22 18.83 18.92 18.25 18.26 2.2M
2021-02-19 18.75 19.18 18.73 18.88 1.7M
2021-02-18 19.49 19.65 18.33 18.69 2.5M
2021-02-17 19.76 19.99 19.21 19.50 1.5M
2021-02-16 21.11 21.14 19.94 19.94 2.1M
2021-02-12 21.37 21.59 21.09 21.19 1.1M
2021-02-11 21.66 22.14 21.39 21.58 1.8M
2021-02-10 21.52 21.83 20.94 21.49 1.1M
2021-02-09 22.17 22.17 21.17 21.31 1.7M
2021-02-08 21.50 22.09 21.29 22.06 1.0M
2021-02-05 20.70 21.36 20.48 21.36 1.2M
2021-02-04 20.36 20.66 20.03 20.42 1.0M
2021-02-03 20.36 20.74 20.18 20.36 0.8M
2021-02-02 20.48 20.59 19.73 20.35 1.3M
2021-02-01 20.44 20.51 19.61 20.40 1.3M
2021-01-29 20.55 20.64 20.00 20.20 2.1M
2021-01-28 20.65 20.90 20.21 20.64 1.7M
2021-01-27 20.45 21.47 20.34 20.71 1.7M
2021-01-26 21.43 21.74 20.62 20.95 1.7M
2021-01-25 21.53 21.85 20.76 21.26 2.2M
2021-01-22 20.92 21.35 20.41 21.33 2.3M
2021-01-21 20.61 21.24 20.16 20.88 2.9M
2021-01-20 18.59 20.91 18.38 20.63 4.6M
2021-01-19 18.00 18.48 17.98 18.34 2.7M
2021-01-15 17.47 18.11 17.41 17.76 1.8M
2021-01-14 17.55 18.07 17.41 17.68 1.6M
2021-01-13 17.58 18.08 17.45 17.47 1.7M
2021-01-12 17.33 17.51 16.90 17.35 2.2M
2021-01-11 16.90 17.50 16.77 17.28 1.8M
2021-01-08 18.20 18.48 17.02 17.06 3.5M
2021-01-07 17.28 19.03 17.28 18.98 3.7M
2021-01-06 16.92 17.30 16.59 17.29 2.6M
2021-01-05 16.90 17.28 16.85 17.01 1.7M
2021-01-04 17.41 17.48 16.83 17.09 2.2M