TRI Pointe Group Inc

TPH
🏛️ 美国 →
33.97
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 35.63 35.83 35.39 35.40 0.5M
2023-12-28 35.78 36.05 35.67 35.77 0.4M
2023-12-27 36.00 36.28 35.68 36.00 0.5M
2023-12-26 35.51 35.90 35.21 35.83 0.5M
2023-12-22 35.23 35.74 35.08 35.30 0.9M
2023-12-21 35.15 35.39 34.56 35.01 0.7M
2023-12-20 34.41 34.93 34.00 34.01 0.7M
2023-12-19 33.85 34.53 33.66 34.31 0.9M
2023-12-18 33.23 33.56 32.79 33.37 0.9M
2023-12-15 34.40 34.61 33.41 33.63 4.6M
2023-12-14 32.64 34.65 32.63 34.62 1.2M
2023-12-13 31.07 32.04 30.27 31.92 1.1M
2023-12-12 31.27 31.27 30.65 30.82 0.9M
2023-12-11 31.20 31.41 31.02 31.21 0.7M
2023-12-08 30.78 31.47 30.78 31.38 0.5M
2023-12-07 30.68 31.00 30.44 30.94 0.8M
2023-12-06 30.51 31.24 30.48 30.56 0.6M
2023-12-05 30.58 30.67 30.09 30.17 0.6M
2023-12-04 29.83 30.67 29.83 30.64 0.7M
2023-12-01 29.22 30.09 29.15 30.07 0.7M
2023-11-30 29.15 29.24 28.74 29.18 0.8M
2023-11-29 29.31 29.55 29.12 29.17 0.6M
2023-11-28 29.11 29.13 28.79 28.89 0.9M
2023-11-27 29.12 29.17 28.87 29.08 0.4M
2023-11-24 29.18 29.27 29.10 29.22 0.2M
2023-11-22 29.46 29.77 29.16 29.33 0.4M
2023-11-21 29.46 29.54 29.10 29.14 0.6M
2023-11-20 29.43 29.66 29.28 29.60 0.5M
2023-11-17 29.62 29.72 29.31 29.55 1.1M
2023-11-16 29.78 30.05 29.38 29.41 0.7M
2023-11-15 30.04 30.44 29.65 29.66 0.9M
2023-11-14 29.26 30.33 29.13 30.21 1.5M
2023-11-13 27.90 28.11 27.66 27.85 0.5M
2023-11-10 27.75 28.32 27.53 28.17 0.8M
2023-11-09 27.88 28.01 27.50 27.64 0.9M
2023-11-08 27.98 28.09 27.61 27.75 0.6M
2023-11-07 27.82 28.12 27.64 27.98 1.1M
2023-11-06 28.05 28.21 27.54 27.81 0.8M
2023-11-03 27.84 28.66 27.46 28.33 1.0M
2023-11-02 26.55 27.22 26.55 26.96 1.4M
2023-11-01 24.98 26.02 24.74 25.91 1.0M
2023-10-31 24.82 25.34 24.76 25.06 0.9M
2023-10-30 24.77 24.90 24.46 24.83 1.3M
2023-10-27 24.84 24.86 24.18 24.44 1.1M
2023-10-26 25.16 25.74 24.70 24.93 1.1M
2023-10-25 24.87 25.06 24.61 24.62 0.8M
2023-10-24 25.04 25.46 24.90 25.07 0.7M
2023-10-23 24.60 25.33 24.53 24.96 0.7M
2023-10-20 25.16 25.35 24.65 24.67 1.2M
2023-10-19 25.73 25.80 25.03 25.06 0.7M
2023-10-18 25.86 26.08 25.49 25.69 0.7M
2023-10-17 25.78 26.64 25.60 26.17 0.6M
2023-10-16 26.52 26.72 25.97 26.03 1.1M
2023-10-13 26.59 26.69 26.13 26.25 0.6M
2023-10-12 27.41 27.41 26.02 26.42 0.7M
2023-10-11 27.31 27.95 27.28 27.56 0.8M
2023-10-10 26.89 27.81 26.89 27.29 0.7M
2023-10-09 26.31 26.84 26.15 26.79 0.5M
2023-10-06 25.98 26.64 25.82 26.50 0.6M
2023-10-05 26.42 26.79 26.12 26.30 0.7M
2023-10-04 26.24 26.62 26.03 26.48 0.6M
2023-10-03 26.77 26.93 25.96 26.14 0.7M
2023-10-02 27.14 27.57 26.87 27.09 1.1M
2023-09-29 28.11 28.32 27.21 27.35 0.6M
2023-09-28 27.22 27.99 27.15 27.82 0.9M
2023-09-27 27.45 27.73 27.24 27.30 0.7M
2023-09-26 27.23 27.65 27.02 27.05 0.5M
2023-09-25 27.19 27.63 27.19 27.45 0.5M
2023-09-22 27.65 27.73 27.08 27.37 0.8M
2023-09-21 27.84 27.94 27.35 27.47 0.7M
2023-09-20 29.23 29.43 28.32 28.36 0.6M
2023-09-19 28.76 29.13 28.63 28.95 0.5M
2023-09-18 28.91 29.17 28.65 28.95 0.6M
2023-09-15 29.37 29.37 28.26 28.80 2.8M
2023-09-14 29.75 29.98 29.38 29.78 0.8M
2023-09-13 29.44 29.57 28.83 29.19 0.7M
2023-09-12 29.86 30.28 29.21 29.40 0.6M
2023-09-11 29.90 30.47 29.81 29.88 0.5M
2023-09-08 30.03 30.30 29.62 29.66 0.7M
2023-09-07 29.75 30.44 29.72 30.33 1.0M
2023-09-06 29.20 29.70 29.11 29.60 0.7M
2023-09-05 31.13 31.13 28.98 28.99 1.1M
2023-09-01 31.32 31.69 31.11 31.48 0.4M
2023-08-31 30.81 31.20 30.78 31.10 0.8M
2023-08-30 30.16 31.22 30.15 31.03 0.6M
2023-08-29 29.29 30.42 29.20 30.38 0.7M
2023-08-28 29.56 29.74 29.35 29.61 0.8M
2023-08-25 29.95 30.00 28.57 29.19 1.0M
2023-08-24 30.28 30.49 29.68 29.73 0.8M
2023-08-23 29.91 30.87 29.77 30.37 1.0M
2023-08-22 29.59 29.84 29.38 29.60 1.0M
2023-08-21 29.91 29.98 29.05 29.44 0.8M
2023-08-18 29.74 30.19 29.53 29.82 1.0M
2023-08-17 32.01 32.17 30.05 30.13 1.0M
2023-08-16 32.44 32.69 31.76 31.77 1.1M
2023-08-15 32.43 32.73 31.92 32.42 0.7M
2023-08-14 31.77 32.28 31.62 32.28 0.6M
2023-08-11 31.65 32.32 31.54 31.99 0.6M
2023-08-10 32.24 32.78 31.49 32.02 0.8M
2023-08-09 32.26 32.47 31.99 32.19 0.5M
2023-08-08 32.03 32.50 31.74 32.47 0.7M
2023-08-07 32.15 32.60 31.88 32.38 0.8M
2023-08-04 30.86 31.92 30.54 31.64 0.9M
2023-08-03 31.89 31.90 30.40 30.65 1.1M
2023-08-02 31.71 32.15 31.22 32.02 1.3M
2023-08-01 31.91 32.21 31.66 32.04 0.9M
2023-07-31 31.06 31.88 30.75 31.88 1.6M
2023-07-28 30.40 31.16 30.33 31.06 1.3M
2023-07-27 32.00 32.12 29.84 29.93 1.8M
2023-07-26 32.69 33.00 32.20 32.57 0.7M
2023-07-25 32.72 33.38 32.68 32.90 0.7M
2023-07-24 32.20 32.78 32.13 32.75 0.8M
2023-07-21 32.37 32.72 32.13 32.20 1.0M
2023-07-20 33.89 34.04 31.85 32.20 0.6M
2023-07-19 33.39 33.72 33.02 33.67 0.8M
2023-07-18 33.68 33.89 33.31 33.47 0.8M
2023-07-17 33.62 33.75 33.27 33.47 0.8M
2023-07-14 33.33 33.73 32.96 33.67 0.8M
2023-07-13 32.70 33.43 32.59 33.23 1.1M
2023-07-12 31.57 32.57 31.43 32.55 2.0M
2023-07-11 31.22 31.46 31.08 31.17 1.1M
2023-07-10 30.62 31.26 30.47 31.21 1.3M
2023-07-07 30.60 30.98 30.45 30.57 2.4M
2023-07-06 31.60 31.61 30.13 30.52 1.1M
2023-07-05 32.75 32.75 32.15 32.18 0.7M
2023-07-03 32.86 33.07 32.55 32.69 0.3M
2023-06-30 32.94 32.97 32.57 32.86 0.8M
2023-06-29 32.46 32.61 32.16 32.58 0.8M
2023-06-28 32.45 32.82 32.26 32.30 1.2M
2023-06-27 31.62 32.62 31.62 32.49 1.0M
2023-06-26 32.03 32.50 31.58 31.64 0.8M
2023-06-23 31.72 32.08 31.58 31.85 1.9M
2023-06-22 32.11 32.15 31.75 31.87 1.0M
2023-06-21 31.69 32.39 31.58 32.25 1.1M
2023-06-20 31.94 32.50 31.72 31.93 1.1M
2023-06-16 32.56 32.56 31.64 31.73 2.8M
2023-06-15 32.26 32.43 31.80 32.24 1.2M
2023-06-14 32.97 33.18 32.06 32.16 1.7M
2023-06-13 33.20 33.56 32.89 33.00 1.2M
2023-06-12 32.41 33.40 32.28 33.16 0.8M
2023-06-09 32.28 32.69 32.08 32.38 0.6M
2023-06-08 32.15 32.48 32.01 32.21 1.1M
2023-06-07 32.55 33.03 32.21 32.29 1.7M
2023-06-06 30.88 32.48 30.88 32.43 1.0M
2023-06-05 30.96 31.16 30.42 30.91 0.9M
2023-06-02 30.05 31.25 30.05 31.18 1.4M
2023-06-01 29.65 29.98 29.44 29.89 1.1M
2023-05-31 29.28 29.46 28.76 29.21 1.6M
2023-05-30 29.04 29.54 28.97 29.38 1.1M
2023-05-26 29.06 29.31 28.58 29.14 1.2M
2023-05-25 29.07 29.53 29.00 29.21 1.2M
2023-05-24 28.88 29.18 28.77 28.86 0.6M
2023-05-23 29.34 29.58 28.76 28.86 1.6M
2023-05-22 30.28 30.51 29.55 29.59 0.9M
2023-05-19 30.81 31.00 29.90 30.32 1.2M
2023-05-18 29.69 30.72 29.61 30.59 1.1M
2023-05-17 29.47 29.65 29.11 29.59 0.8M
2023-05-16 29.12 29.56 28.89 29.39 1.6M
2023-05-15 29.82 29.85 29.31 29.37 1.7M
2023-05-12 30.15 30.33 29.55 29.82 0.7M
2023-05-11 29.55 30.19 29.50 30.18 1.1M
2023-05-10 29.83 29.91 29.27 29.70 0.9M
2023-05-09 29.43 29.92 29.42 29.58 0.8M
2023-05-08 29.26 29.53 29.04 29.52 0.8M
2023-05-05 28.67 29.37 28.66 29.30 1.0M
2023-05-04 28.44 28.65 28.21 28.45 1.5M
2023-05-03 28.64 29.49 28.64 28.73 1.6M
2023-05-02 28.35 28.42 27.76 28.36 2.0M
2023-05-01 28.57 28.87 28.10 28.30 2.3M
2023-04-28 27.32 28.71 27.25 28.68 2.3M
2023-04-27 26.50 26.90 25.81 26.86 1.0M
2023-04-26 26.30 26.51 25.94 26.06 0.9M
2023-04-25 26.64 26.87 26.44 26.45 1.0M
2023-04-24 26.45 26.82 26.18 26.80 1.7M
2023-04-21 26.89 26.96 26.37 26.44 1.3M
2023-04-20 27.24 27.35 26.64 26.85 1.6M
2023-04-19 26.79 26.90 26.56 26.82 1.2M
2023-04-18 26.30 26.95 26.22 26.93 0.8M
2023-04-17 25.71 26.14 25.63 26.13 0.8M
2023-04-14 25.56 25.84 25.53 25.79 0.6M
2023-04-13 25.90 25.91 25.55 25.75 0.6M
2023-04-12 26.01 26.14 25.74 25.83 0.7M
2023-04-11 25.28 25.95 25.28 25.75 0.8M
2023-04-10 24.69 25.24 24.42 25.09 0.8M
2023-04-06 25.41 25.54 24.72 24.75 1.1M
2023-04-05 24.92 25.28 24.79 25.28 1.1M
2023-04-04 25.52 25.67 24.91 25.06 0.8M
2023-04-03 25.24 25.70 25.24 25.66 0.7M
2023-03-31 24.80 25.34 24.77 25.32 1.1M
2023-03-30 25.00 25.10 24.69 24.78 0.6M
2023-03-29 25.19 25.32 24.78 25.00 1.0M
2023-03-28 24.75 25.06 24.59 24.96 1.0M
2023-03-27 24.84 24.99 24.68 24.79 0.7M
2023-03-24 24.40 24.80 24.11 24.72 0.8M
2023-03-23 24.65 25.18 24.25 24.47 1.1M
2023-03-22 24.65 24.99 24.31 24.34 1.0M
2023-03-21 24.69 24.98 24.54 24.68 0.7M
2023-03-20 24.32 24.65 24.21 24.35 1.0M
2023-03-17 24.14 24.43 23.90 24.17 4.1M
2023-03-16 23.33 24.21 23.16 24.13 1.4M
2023-03-15 23.54 23.81 23.00 23.45 1.6M
2023-03-14 23.63 24.08 23.51 23.77 1.5M
2023-03-13 23.27 23.95 23.07 23.10 1.4M
2023-03-10 24.22 24.29 23.38 23.72 1.2M
2023-03-09 24.28 24.61 24.13 24.18 0.8M
2023-03-08 23.94 24.33 23.71 24.29 0.7M
2023-03-07 23.92 24.09 23.68 23.78 0.8M
2023-03-06 24.25 24.30 23.69 23.79 0.9M
2023-03-03 23.88 24.30 23.62 24.21 0.9M
2023-03-02 23.37 23.70 23.23 23.61 1.4M
2023-03-01 23.70 24.13 23.55 23.68 1.8M
2023-02-28 23.35 24.03 23.35 23.84 1.4M
2023-02-27 23.63 23.71 23.35 23.41 1.0M
2023-02-24 23.31 23.56 22.98 23.49 0.9M
2023-02-23 23.45 23.79 23.11 23.73 1.3M
2023-02-22 23.25 23.80 22.95 23.21 1.4M
2023-02-21 23.96 25.70 23.09 23.11 1.9M
2023-02-17 22.40 22.40 21.84 22.29 0.8M
2023-02-16 22.13 22.61 22.13 22.41 0.5M
2023-02-15 22.23 22.74 22.21 22.65 0.4M
2023-02-14 22.59 22.92 22.34 22.52 0.4M
2023-02-13 22.33 22.86 22.23 22.86 0.4M
2023-02-10 22.10 22.51 22.10 22.34 0.5M
2023-02-09 22.50 22.64 22.13 22.22 0.5M
2023-02-08 22.77 22.79 22.22 22.38 0.7M
2023-02-07 22.09 23.10 21.98 23.04 0.9M
2023-02-06 22.43 22.50 22.18 22.32 0.6M
2023-02-03 22.42 22.99 22.32 22.68 0.8M
2023-02-02 22.94 23.29 22.76 23.11 1.0M
2023-02-01 22.04 22.81 21.81 22.58 1.1M
2023-01-31 21.40 22.13 21.29 22.09 0.9M
2023-01-30 21.32 21.57 21.14 21.16 0.5M
2023-01-27 21.49 21.73 21.48 21.57 0.4M
2023-01-26 21.58 21.89 21.26 21.60 0.4M
2023-01-25 21.06 21.55 21.03 21.43 0.4M
2023-01-24 20.83 21.30 20.83 21.25 0.4M
2023-01-23 20.73 21.14 20.73 21.04 0.3M
2023-01-20 20.33 20.87 19.99 20.85 0.7M
2023-01-19 20.28 20.34 19.97 20.24 0.9M
2023-01-18 21.07 21.45 20.44 20.46 1.4M
2023-01-17 20.75 20.88 20.64 20.88 0.9M
2023-01-13 20.29 21.01 20.28 20.72 0.9M
2023-01-12 20.53 20.72 20.04 20.64 0.7M
2023-01-11 20.30 20.51 20.04 20.48 1.5M
2023-01-10 19.80 20.13 19.76 20.05 0.6M
2023-01-09 20.39 20.39 19.98 19.99 0.5M
2023-01-06 20.00 20.29 19.85 20.21 0.5M
2023-01-05 19.41 19.96 19.33 19.79 0.9M
2023-01-04 19.26 19.77 19.23 19.63 0.8M
2023-01-03 18.94 19.17 18.63 18.95 0.4M