TRI Pointe Homes Inc (TPH)

TPH
🏛️ 미국 →
33.97
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 18.50 18.72 18.45 18.59 0.6M
2022-12-29 18.36 18.79 18.20 18.69 0.4M
2022-12-28 18.80 18.91 18.16 18.20 0.3M
2022-12-27 18.60 18.83 18.56 18.75 0.4M
2022-12-23 18.59 18.70 18.37 18.60 0.3M
2022-12-22 18.53 18.76 18.24 18.70 0.4M
2022-12-21 18.53 18.87 18.51 18.78 0.5M
2022-12-20 18.30 18.52 18.15 18.28 0.5M
2022-12-19 18.85 19.09 18.42 18.46 0.7M
2022-12-16 19.00 19.13 18.69 18.94 1.8M
2022-12-15 18.61 19.41 18.49 19.34 0.8M
2022-12-14 19.06 19.33 18.86 19.05 0.5M
2022-12-13 19.73 20.02 18.95 19.01 0.9M
2022-12-12 18.31 18.75 18.15 18.69 0.5M
2022-12-09 18.30 18.64 18.26 18.28 0.3M
2022-12-08 18.45 18.78 18.30 18.58 0.6M
2022-12-07 18.02 18.63 17.95 18.46 0.7M
2022-12-06 18.18 18.24 17.68 17.92 0.4M
2022-12-05 18.42 18.42 18.04 18.11 0.6M
2022-12-02 18.50 18.94 18.50 18.76 0.6M
2022-12-01 18.63 19.11 18.63 19.00 0.9M
2022-11-30 18.02 18.46 17.52 18.44 0.7M
2022-11-29 17.90 18.16 17.81 18.09 0.6M
2022-11-28 18.08 18.20 17.72 17.90 0.5M
2022-11-25 18.10 18.37 18.10 18.25 0.2M
2022-11-23 17.97 18.30 17.76 18.25 0.4M
2022-11-22 17.84 18.04 17.72 17.96 0.5M
2022-11-21 17.67 17.76 17.39 17.60 0.6M
2022-11-18 17.98 18.01 17.54 17.68 0.6M
2022-11-17 17.59 17.70 17.19 17.66 0.8M
2022-11-16 18.30 18.37 17.87 18.06 0.8M
2022-11-15 18.42 18.64 18.01 18.44 1.3M
2022-11-14 18.17 18.24 17.68 17.70 0.7M
2022-11-11 18.41 18.63 18.21 18.42 0.8M
2022-11-10 17.72 18.88 17.54 18.45 1.2M
2022-11-09 16.30 17.09 16.18 16.62 1.1M
2022-11-08 16.72 16.92 16.26 16.50 1.0M
2022-11-07 16.84 16.93 16.23 16.71 1.1M
2022-11-04 16.55 17.07 16.40 16.76 1.6M
2022-11-03 16.21 16.48 15.72 16.21 1.1M
2022-11-02 17.03 17.39 16.52 16.58 1.0M
2022-11-01 17.14 17.20 16.59 17.00 0.9M
2022-10-31 16.72 16.89 16.51 16.75 1.0M
2022-10-28 16.80 17.23 16.35 17.15 1.0M
2022-10-27 16.67 17.37 16.39 16.82 1.2M
2022-10-26 16.41 17.04 16.38 16.54 1.1M
2022-10-25 15.74 16.66 15.63 16.43 0.7M
2022-10-24 15.43 15.66 15.24 15.62 1.0M
2022-10-21 14.84 15.41 14.69 15.32 0.8M
2022-10-20 15.00 15.41 14.73 14.85 1.0M
2022-10-19 15.46 15.46 14.63 14.94 1.1M
2022-10-18 15.68 15.91 15.44 15.70 0.8M
2022-10-17 15.37 15.69 15.26 15.40 0.9M
2022-10-14 15.80 15.82 14.87 15.01 1.5M
2022-10-13 15.15 15.73 14.59 15.59 1.5M
2022-10-12 15.76 15.78 15.41 15.55 0.7M
2022-10-11 15.93 16.23 15.69 15.81 0.8M
2022-10-10 16.16 16.24 15.85 16.03 0.5M
2022-10-07 16.31 16.34 15.94 16.05 0.7M
2022-10-06 16.30 16.66 16.30 16.57 0.7M
2022-10-05 16.35 16.53 16.21 16.45 0.8M
2022-10-04 16.03 16.71 16.03 16.70 0.8M
2022-10-03 15.39 15.83 15.26 15.69 0.8M
2022-09-30 15.30 15.49 15.09 15.11 0.8M
2022-09-29 15.52 15.52 15.24 15.35 0.8M
2022-09-28 15.30 16.03 15.17 15.86 0.8M
2022-09-27 15.57 15.61 14.87 15.07 1.7M
2022-09-26 15.45 15.80 15.34 15.37 2.2M
2022-09-23 15.40 15.71 15.35 15.64 1.6M
2022-09-22 15.88 15.98 15.52 15.62 0.7M
2022-09-21 16.40 16.64 16.02 16.02 0.7M
2022-09-20 16.25 16.39 16.07 16.24 0.7M
2022-09-19 16.23 16.59 16.17 16.52 1.1M
2022-09-16 15.59 16.29 15.58 16.18 3.6M
2022-09-15 15.98 16.15 15.76 15.85 1.3M
2022-09-14 16.04 16.10 15.61 15.99 2.2M
2022-09-13 16.85 16.85 16.02 16.04 1.4M
2022-09-12 17.29 17.64 17.29 17.46 1.0M
2022-09-09 16.87 17.22 16.79 17.14 0.8M
2022-09-08 16.66 16.78 16.38 16.74 0.9M
2022-09-07 16.44 16.86 16.35 16.86 1.2M
2022-09-06 17.00 17.03 16.40 16.44 1.2M
2022-09-02 17.33 17.37 16.84 16.95 0.9M
2022-09-01 17.15 17.25 16.79 17.11 1.1M
2022-08-31 17.70 17.84 17.32 17.33 0.9M
2022-08-30 18.47 18.47 17.71 17.72 1.9M
2022-08-29 17.91 18.36 17.86 18.29 1.7M
2022-08-26 18.60 18.75 18.03 18.14 2.7M
2022-08-25 17.71 18.66 17.59 18.65 1.4M
2022-08-24 17.23 18.01 17.21 17.78 0.9M
2022-08-23 17.71 17.90 17.40 17.43 0.8M
2022-08-22 17.83 17.98 17.52 17.61 1.2M
2022-08-19 18.37 18.42 17.94 18.15 2.0M
2022-08-18 18.53 18.67 18.27 18.63 1.3M
2022-08-17 18.50 18.63 18.28 18.43 1.0M
2022-08-16 18.59 18.94 18.35 18.76 0.9M
2022-08-15 18.88 19.00 18.57 18.81 0.8M
2022-08-12 18.82 19.02 18.58 18.96 0.6M
2022-08-11 18.71 18.96 18.54 18.68 0.8M
2022-08-10 18.56 19.07 18.50 18.52 1.0M
2022-08-09 18.41 18.41 17.84 18.06 2.3M
2022-08-08 18.01 18.62 18.01 18.49 1.9M
2022-08-05 17.46 18.01 17.25 17.97 1.6M
2022-08-04 17.43 18.03 17.38 17.90 1.5M
2022-08-03 17.64 17.69 17.26 17.50 1.2M
2022-08-02 18.22 18.33 17.54 17.55 1.4M
2022-08-01 18.44 18.77 18.13 18.43 1.0M
2022-07-29 18.68 18.68 18.14 18.52 1.1M
2022-07-28 18.61 18.98 17.93 18.58 1.7M
2022-07-27 18.07 18.64 17.73 18.55 1.5M
2022-07-26 18.00 18.19 17.75 17.97 1.4M
2022-07-25 19.23 19.23 18.22 18.23 1.9M
2022-07-22 19.14 19.39 18.65 19.26 1.6M
2022-07-21 18.75 19.31 17.90 19.27 2.3M
2022-07-20 19.53 19.63 19.26 19.41 1.9M
2022-07-19 18.99 19.67 18.77 19.51 1.4M
2022-07-18 18.85 19.03 18.42 18.69 1.5M
2022-07-15 19.05 19.05 18.35 18.73 1.3M
2022-07-14 18.51 18.70 18.18 18.69 1.1M
2022-07-13 18.21 18.87 17.93 18.81 1.1M
2022-07-12 18.45 19.20 18.45 18.66 1.2M
2022-07-11 18.68 18.98 18.53 18.56 0.9M
2022-07-08 18.33 18.75 18.21 18.66 1.1M
2022-07-07 18.36 18.47 17.95 18.42 1.0M
2022-07-06 18.22 18.46 17.66 18.15 1.5M
2022-07-05 17.22 18.18 17.14 18.15 1.3M
2022-07-01 16.85 17.74 16.85 17.67 1.2M
2022-06-30 16.52 17.13 16.28 16.87 1.5M
2022-06-29 16.60 16.75 16.41 16.68 1.3M
2022-06-28 17.51 17.66 16.80 16.82 1.8M
2022-06-27 17.30 17.73 17.10 17.43 1.1M
2022-06-24 16.77 17.40 16.65 17.21 2.4M
2022-06-23 15.94 16.75 15.84 16.56 1.9M
2022-06-22 15.21 16.00 15.17 15.69 2.1M
2022-06-21 16.05 16.23 15.44 15.45 1.8M
2022-06-17 15.57 15.84 15.05 15.82 4.8M
2022-06-16 16.79 16.93 15.48 15.63 3.4M
2022-06-15 17.90 18.14 17.24 17.80 1.5M
2022-06-14 18.04 18.21 17.61 17.70 1.3M
2022-06-13 18.98 19.34 17.83 18.01 1.6M
2022-06-10 20.26 20.41 19.52 19.54 1.0M
2022-06-09 20.30 20.93 20.30 20.65 1.0M
2022-06-08 20.74 20.86 20.33 20.50 0.6M
2022-06-07 20.78 21.06 20.48 21.04 0.8M
2022-06-06 21.16 21.34 20.73 21.07 1.0M
2022-06-03 20.85 21.22 20.78 20.97 0.8M
2022-06-02 21.22 21.55 20.92 21.20 0.9M
2022-06-01 21.17 21.32 20.80 21.06 1.3M
2022-05-31 21.24 21.33 20.89 21.07 1.3M
2022-05-27 21.63 21.77 21.20 21.43 1.5M
2022-05-26 20.61 21.55 20.58 21.40 1.2M
2022-05-25 19.42 20.58 19.34 20.50 1.0M
2022-05-24 20.04 20.21 19.16 19.54 1.0M
2022-05-23 20.82 20.88 20.15 20.35 1.7M
2022-05-20 20.56 20.56 19.67 20.38 1.2M
2022-05-19 19.99 20.71 19.98 20.27 1.2M
2022-05-18 20.90 20.90 20.02 20.08 1.2M
2022-05-17 20.81 21.25 20.36 21.23 0.8M
2022-05-16 20.56 20.72 19.91 20.44 0.9M
2022-05-13 20.14 20.77 19.96 20.61 1.3M
2022-05-12 19.14 19.98 19.03 19.90 1.3M
2022-05-11 20.22 20.26 19.11 19.19 1.3M
2022-05-10 21.12 21.12 19.83 20.21 1.4M
2022-05-09 20.59 21.23 20.50 20.75 1.3M
2022-05-06 20.98 21.16 20.34 20.95 1.5M
2022-05-05 21.70 22.09 20.82 21.12 2.4M
2022-05-04 21.20 22.26 20.86 22.18 2.0M
2022-05-03 20.69 21.23 20.53 21.16 2.4M
2022-05-02 20.35 21.05 20.28 20.70 27.4M
2022-04-29 21.16 21.71 20.55 20.67 6.4M
2022-04-28 19.55 20.37 19.09 20.17 1.4M
2022-04-27 19.61 19.71 19.00 19.11 1.4M
2022-04-26 19.96 20.37 19.79 19.80 1.2M
2022-04-25 19.18 20.27 18.96 20.19 1.5M
2022-04-22 20.38 20.50 19.34 19.38 1.3M
2022-04-21 21.85 22.00 20.41 20.43 1.6M
2022-04-20 21.12 21.60 20.90 21.18 1.1M
2022-04-19 20.21 21.07 20.13 20.95 1.1M
2022-04-18 19.84 20.22 19.83 20.13 1.1M
2022-04-14 20.20 20.58 19.88 19.92 1.1M
2022-04-13 19.45 20.16 19.36 20.05 1.2M
2022-04-12 19.97 20.48 19.40 19.43 1.4M
2022-04-11 19.00 19.78 18.96 19.48 1.5M
2022-04-08 18.87 19.65 18.79 19.13 1.7M
2022-04-07 18.91 19.27 18.50 18.82 2.3M
2022-04-06 19.56 19.62 18.91 19.01 1.4M
2022-04-05 20.50 20.82 19.68 19.75 1.6M
2022-04-04 20.60 20.87 20.49 20.63 1.5M
2022-04-01 20.27 20.51 20.20 20.50 1.4M
2022-03-31 20.58 20.76 20.08 20.08 1.4M
2022-03-30 21.41 21.41 20.61 20.73 0.9M
2022-03-29 21.01 21.84 21.00 21.41 1.2M
2022-03-28 20.86 20.97 20.53 20.84 1.3M
2022-03-25 21.05 21.11 20.67 20.97 1.2M
2022-03-24 20.92 21.09 20.53 20.88 1.3M
2022-03-23 22.07 22.14 20.96 20.99 1.0M
2022-03-22 22.48 22.78 22.07 22.30 0.7M
2022-03-21 22.91 22.91 22.06 22.35 0.8M
2022-03-18 22.63 23.21 22.25 23.10 1.5M
2022-03-17 22.64 22.86 22.37 22.80 1.0M
2022-03-16 22.58 23.12 21.88 22.70 1.1M
2022-03-15 21.87 22.45 21.87 22.43 1.1M
2022-03-14 22.07 22.41 21.28 21.69 1.5M
2022-03-11 22.47 22.64 22.09 22.14 0.7M
2022-03-10 21.43 22.25 21.32 22.23 1.0M
2022-03-09 21.96 22.31 21.77 21.92 0.9M
2022-03-08 21.79 22.25 21.00 21.42 1.4M
2022-03-07 22.57 22.60 21.60 21.65 1.7M
2022-03-04 22.51 22.74 22.30 22.69 1.1M
2022-03-03 23.38 23.38 22.59 22.74 1.0M
2022-03-02 22.65 23.41 22.65 23.14 1.3M
2022-03-01 22.37 22.79 22.19 22.60 1.6M
2022-02-28 22.04 22.46 21.97 22.37 1.8M
2022-02-25 21.28 22.28 21.28 22.08 1.6M
2022-02-24 19.81 21.46 19.68 21.34 2.4M
2022-02-23 21.15 21.31 20.40 20.51 2.0M
2022-02-22 21.35 21.50 20.93 21.00 2.3M
2022-02-18 22.06 22.24 21.42 21.58 1.8M
2022-02-17 22.30 22.69 21.70 21.91 2.2M
2022-02-16 23.08 23.48 22.87 23.32 1.5M
2022-02-15 22.72 23.39 22.71 23.33 1.1M
2022-02-14 22.26 22.68 22.22 22.46 1.6M
2022-02-11 22.75 23.04 22.23 22.38 1.0M
2022-02-10 23.02 23.55 22.42 22.48 1.4M
2022-02-09 23.14 23.70 23.12 23.61 1.0M
2022-02-08 22.64 22.93 22.43 22.93 1.4M
2022-02-07 22.69 22.94 22.43 22.59 0.9M
2022-02-04 23.94 24.23 22.55 22.56 1.2M
2022-02-03 24.06 24.33 23.80 24.06 1.0M
2022-02-02 23.97 24.40 23.84 24.25 1.2M
2022-02-01 23.97 24.00 23.08 23.82 1.4M
2022-01-31 23.59 23.90 23.45 23.81 2.0M
2022-01-28 23.52 23.91 22.65 23.91 1.3M
2022-01-27 23.99 24.38 23.12 23.38 1.8M
2022-01-26 25.32 25.53 23.55 23.77 2.0M
2022-01-25 24.70 25.19 24.36 24.87 1.7M
2022-01-24 23.76 25.27 23.68 25.23 1.9M
2022-01-21 24.37 25.03 24.16 24.19 1.9M
2022-01-20 25.17 25.61 24.41 24.45 1.7M
2022-01-19 25.18 25.61 24.77 25.08 2.1M
2022-01-18 25.73 25.88 24.96 25.42 1.8M
2022-01-14 26.30 26.62 25.90 26.17 0.8M
2022-01-13 27.12 27.54 26.40 26.61 1.3M
2022-01-12 26.35 26.70 25.87 25.97 0.9M
2022-01-11 26.13 26.33 25.79 26.14 1.0M
2022-01-10 25.15 26.01 24.85 25.98 1.4M
2022-01-07 26.30 26.49 25.35 25.36 1.2M
2022-01-06 26.60 26.77 26.00 26.22 1.0M
2022-01-05 27.35 27.82 26.59 26.60 0.7M
2022-01-04 27.30 27.50 27.07 27.47 0.8M
2022-01-03 27.96 28.09 26.85 27.00 1.1M