TRI Pointe Homes

TPH
🏛️ usa →
34.31
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 34.11 34.37 33.71 34.31 0.3M
2025-09-30 34.00 34.17 33.61 33.97 0.6M
2025-09-29 33.94 34.09 33.47 33.99 0.7M
2025-09-26 33.27 33.95 33.23 33.73 0.8M
2025-09-25 33.58 34.06 33.13 33.15 0.9M
2025-09-24 33.21 34.12 33.01 33.74 1.0M
2025-09-23 33.50 33.82 33.27 33.50 0.7M
2025-09-22 34.05 34.05 33.44 33.52 1.1M
2025-09-19 34.76 35.12 34.06 34.16 4.2M
2025-09-18 35.02 35.34 34.74 35.12 0.8M
2025-09-17 35.15 36.40 34.53 34.93 0.9M
2025-09-16 35.14 35.18 34.49 34.91 0.9M
2025-09-15 35.47 35.47 34.68 35.08 0.8M
2025-09-12 35.77 36.15 35.27 35.27 0.6M
2025-09-11 35.43 36.40 35.09 36.36 0.7M
2025-09-10 35.54 35.66 34.98 35.08 0.8M
2025-09-09 36.83 36.83 35.37 35.49 0.9M
2025-09-08 36.93 37.07 36.37 36.90 0.7M
2025-09-05 36.98 37.52 36.63 37.14 0.8M
2025-09-04 35.69 36.45 35.31 36.31 0.9M
2025-09-03 34.76 35.64 34.69 35.30 1.1M
2025-09-02 34.72 35.27 34.67 34.93 0.7M
2025-08-29 35.34 35.51 35.01 35.33 0.6M
2025-08-28 35.55 35.55 34.76 35.31 0.9M
2025-08-27 35.03 35.38 34.90 35.33 0.6M
2025-08-26 35.54 35.81 35.02 35.08 1.2M
2025-08-25 35.80 35.94 35.48 35.65 0.9M
2025-08-22 34.71 36.50 34.36 36.15 1.5M
2025-08-21 34.05 34.40 33.68 34.27 1.0M
2025-08-20 35.02 35.10 34.18 34.30 1.1M
2025-08-19 35.10 35.45 34.86 35.02 0.8M
2025-08-18 34.92 35.16 34.63 34.66 0.6M
2025-08-15 35.66 35.75 34.67 34.91 0.9M
2025-08-14 34.56 35.14 34.42 35.09 1.2M
2025-08-13 34.36 35.97 34.33 35.63 1.3M
2025-08-12 33.29 34.24 32.80 34.12 1.1M
2025-08-11 33.06 33.41 32.41 32.82 1.0M
2025-08-08 32.81 33.17 32.51 33.00 1.0M
2025-08-07 33.47 33.75 32.69 32.79 1.0M
2025-08-06 33.41 33.63 33.05 33.05 1.0M
2025-08-05 32.61 33.83 32.61 33.38 1.2M
2025-08-04 31.98 32.78 31.96 32.71 0.9M
2025-08-01 31.54 32.22 31.07 32.01 2.1M
2025-07-31 30.26 30.99 30.26 30.80 1.5M
2025-07-30 31.41 31.92 30.70 30.89 1.6M
2025-07-29 31.81 31.91 31.27 31.28 1.5M
2025-07-28 31.19 32.05 30.84 31.64 1.9M
2025-07-25 31.95 32.00 31.19 31.59 1.5M
2025-07-24 35.89 35.89 31.65 31.73 1.8M
2025-07-23 35.49 35.49 34.72 35.19 1.1M
2025-07-22 33.88 35.64 33.66 35.29 1.2M
2025-07-21 33.31 33.50 32.82 32.91 1.1M
2025-07-18 33.23 33.53 32.70 32.99 1.2M
2025-07-17 33.03 33.50 33.03 33.30 1.2M
2025-07-16 32.75 33.37 32.32 33.07 1.3M
2025-07-15 34.24 34.55 32.64 32.76 1.8M
2025-07-14 33.90 34.21 33.48 34.13 0.9M
2025-07-11 33.88 34.34 33.69 34.09 0.8M
2025-07-10 34.13 35.06 34.00 34.43 0.9M
2025-07-09 33.26 34.36 32.93 34.15 1.1M
2025-07-08 32.46 33.09 32.17 32.59 0.7M
2025-07-07 32.87 33.09 32.22 32.49 0.9M
2025-07-03 33.73 33.80 32.81 32.98 0.5M
2025-07-02 33.62 33.97 33.33 33.63 1.0M
2025-07-01 31.59 34.33 31.59 33.48 1.4M
2025-06-30 31.94 32.19 31.54 31.95 1.3M
2025-06-27 31.58 32.45 31.44 31.96 2.3M
2025-06-26 31.16 31.49 30.76 31.47 0.7M
2025-06-25 31.71 31.71 31.03 31.09 0.6M
2025-06-24 31.48 32.32 31.28 31.89 0.8M
2025-06-23 30.46 31.68 30.20 31.64 1.0M
2025-06-20 30.08 30.73 29.96 30.53 1.9M
2025-06-18 29.90 30.48 29.69 29.89 0.8M
2025-06-17 30.68 31.18 29.89 29.94 1.0M
2025-06-16 30.71 30.85 30.21 30.75 0.9M
2025-06-13 30.80 31.15 30.05 30.37 0.6M
2025-06-12 30.93 31.48 30.75 31.25 0.7M
2025-06-11 31.87 32.22 31.05 31.10 0.9M
2025-06-10 31.15 31.72 30.72 31.61 0.8M
2025-06-09 30.28 30.82 30.05 30.63 0.7M
2025-06-06 30.66 30.66 29.76 30.02 1.1M
2025-06-05 30.33 30.53 30.08 30.40 0.7M
2025-06-04 29.87 30.67 29.85 30.45 0.8M
2025-06-03 29.31 29.92 29.21 29.84 1.0M
2025-06-02 29.25 29.43 28.72 29.40 1.0M
2025-05-30 29.62 29.67 29.30 29.48 1.2M
2025-05-29 29.77 29.83 29.34 29.69 0.6M
2025-05-28 30.38 30.66 29.47 29.50 0.8M
2025-05-27 30.24 30.57 29.86 30.56 0.8M
2025-05-23 29.44 30.00 29.44 29.85 0.7M
2025-05-22 30.00 30.24 29.51 29.81 0.7M
2025-05-21 30.95 31.16 30.03 30.19 0.9M
2025-05-20 31.45 31.61 31.17 31.30 0.8M
2025-05-19 31.23 31.59 30.99 31.55 0.8M
2025-05-16 31.71 31.98 31.53 31.98 1.0M
2025-05-15 31.24 31.74 30.84 31.69 1.3M
2025-05-14 32.09 32.21 31.17 31.20 1.3M
2025-05-13 32.55 32.72 32.23 32.27 1.0M
2025-05-12 32.74 33.20 31.81 32.25 1.1M
2025-05-09 31.85 31.93 31.41 31.47 0.9M
2025-05-08 31.35 31.97 31.35 31.77 1.1M
2025-05-07 30.95 31.52 30.79 31.07 1.5M
2025-05-06 31.14 31.50 30.58 30.65 1.6M
2025-05-05 31.19 31.84 31.19 31.45 1.3M
2025-05-02 31.16 31.67 31.16 31.50 1.2M
2025-05-01 30.69 31.27 30.50 30.91 1.3M
2025-04-30 29.80 30.94 29.55 30.75 1.7M
2025-04-29 29.99 30.43 29.68 30.10 0.9M
2025-04-28 31.16 31.17 29.89 30.31 1.4M
2025-04-25 30.19 30.45 30.01 30.33 1.3M
2025-04-24 31.58 31.58 30.25 30.86 0.9M
2025-04-23 31.74 32.28 30.72 30.88 1.0M
2025-04-22 29.96 30.94 29.71 30.93 1.0M
2025-04-21 29.35 29.62 28.89 29.57 1.3M
2025-04-17 29.03 29.71 29.03 29.57 1.2M
2025-04-16 29.30 29.74 28.60 29.06 0.8M
2025-04-15 29.27 29.80 29.06 29.30 1.1M
2025-04-14 29.67 29.67 28.83 29.51 1.2M
2025-04-11 28.94 29.29 28.11 29.24 0.7M
2025-04-10 29.57 30.08 28.61 29.10 1.1M
2025-04-09 28.38 31.11 27.90 30.28 1.1M
2025-04-08 30.64 30.97 28.65 28.96 1.3M
2025-04-07 30.98 32.44 29.94 30.21 1.8M
2025-04-04 29.96 32.31 29.91 31.82 1.6M
2025-04-03 31.24 31.46 30.09 30.66 1.5M
2025-04-02 31.80 32.49 31.80 32.46 0.6M
2025-04-01 31.97 32.31 31.64 32.21 1.2M
2025-03-31 31.76 32.08 31.20 31.92 0.8M
2025-03-28 32.82 32.82 31.62 31.85 0.9M
2025-03-27 32.64 32.96 32.46 32.64 0.7M
2025-03-26 32.52 32.92 32.25 32.71 0.8M
2025-03-25 31.97 32.94 31.80 32.27 1.1M
2025-03-24 31.78 32.43 31.61 32.41 1.0M
2025-03-21 31.22 31.72 31.10 31.41 3.4M
2025-03-20 31.61 32.59 31.61 31.97 0.9M
2025-03-19 31.38 31.96 31.06 31.79 1.0M
2025-03-18 31.20 31.54 30.99 31.33 0.9M
2025-03-17 31.51 31.60 31.09 31.28 0.7M
2025-03-14 31.52 31.55 31.08 31.54 0.8M
2025-03-13 31.85 32.12 30.94 31.15 0.9M
2025-03-12 32.50 32.71 31.54 31.79 1.2M
2025-03-11 32.62 32.85 32.23 32.40 1.0M
2025-03-10 32.59 33.48 32.34 32.44 1.2M
2025-03-07 32.94 33.10 32.38 32.73 1.1M
2025-03-06 32.33 33.18 32.29 32.84 1.1M
2025-03-05 31.17 31.90 31.08 31.83 1.1M
2025-03-04 30.64 31.52 30.59 31.16 1.4M
2025-03-03 31.63 31.98 30.80 30.96 1.2M
2025-02-28 31.28 31.72 31.13 31.66 1.4M
2025-02-27 31.47 31.95 31.18 31.21 1.0M
2025-02-26 32.43 32.79 31.40 31.63 1.2M
2025-02-25 31.80 32.89 31.47 32.57 1.7M
2025-02-24 30.95 31.68 30.75 31.45 1.8M
2025-02-21 31.63 31.63 30.45 30.79 1.3M
2025-02-20 30.72 31.57 30.25 31.27 1.6M
2025-02-19 31.00 31.67 30.67 30.89 1.7M
2025-02-18 35.17 35.17 32.17 32.28 1.6M
2025-02-14 36.31 36.92 35.96 36.22 0.6M
2025-02-13 35.89 36.12 35.46 35.98 0.5M
2025-02-12 35.00 35.60 34.76 35.52 0.7M
2025-02-11 35.53 36.24 35.53 35.95 0.5M
2025-02-10 35.62 35.82 35.41 35.69 0.8M
2025-02-07 36.46 36.50 35.24 35.36 0.6M
2025-02-06 36.65 36.95 36.33 36.55 0.9M
2025-02-05 36.99 37.06 36.46 36.69 0.6M
2025-02-04 35.71 36.51 35.62 36.39 0.7M
2025-02-03 36.30 36.43 35.49 35.85 0.7M
2025-01-31 37.53 37.62 36.65 36.86 0.6M
2025-01-30 37.40 38.28 37.23 37.94 0.5M
2025-01-29 37.34 37.69 36.46 37.00 0.6M
2025-01-28 38.31 38.73 37.45 37.49 0.5M
2025-01-27 37.43 38.96 37.43 38.48 0.8M
2025-01-24 37.45 37.84 37.09 37.33 0.5M
2025-01-23 37.32 37.98 37.18 37.67 0.6M
2025-01-22 36.95 37.58 36.89 37.53 0.7M
2025-01-21 37.83 38.12 37.13 37.22 0.9M
2025-01-17 38.18 38.37 37.02 37.24 0.7M
2025-01-16 37.27 37.71 36.93 37.57 0.7M
2025-01-15 37.96 38.11 37.11 37.43 0.7M
2025-01-14 36.17 36.47 35.39 36.22 1.0M
2025-01-13 34.14 35.21 34.00 35.16 0.9M
2025-01-10 34.87 35.30 34.22 34.28 0.7M
2025-01-08 34.82 35.50 34.45 35.37 0.6M
2025-01-07 35.47 35.74 34.92 35.10 0.7M
2025-01-06 36.14 36.63 35.42 35.52 0.7M
2025-01-03 36.08 36.27 35.70 35.99 0.6M
2025-01-02 36.74 36.96 35.72 35.89 0.7M