Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Pl Hlds Inc (NY: TPHS )

0.1554 -0.0202 (-11.50%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.500 7.840 7.270 7.310 221,868 -0.21(-2.79%)
Mar 30, 2017 7.490 7.540 7.470 7.520 63,981 +0.04(+0.53%)
Mar 29, 2017 7.300 7.500 7.300 7.480 22,618 +0.11(+1.49%)
Mar 28, 2017 7.290 7.370 7.260 7.370 23,119 +0.05(+0.68%)
Mar 27, 2017 7.260 7.360 7.260 7.320 46,288 -0.03(-0.41%)
Mar 24, 2017 7.380 7.390 7.300 7.350 29,980 +0.02(+0.27%)
Mar 23, 2017 7.155 7.330 7.155 7.330 26,847 +0.14(+1.95%)
Mar 22, 2017 7.350 7.350 7.130 7.190 58,915 -0.06(-0.83%)
Mar 21, 2017 7.330 7.330 7.145 7.250 52,858 -0.06(-0.82%)
Mar 20, 2017 7.430 7.430 7.210 7.310 39,884 -0.02(-0.27%)
Mar 17, 2017 7.260 7.350 7.250 7.330 88,788 -0.02(-0.27%)
Mar 16, 2017 7.400 7.430 7.220 7.350 70,044 +0.03(+0.41%)
Mar 15, 2017 7.070 7.370 7.050 7.320 50,053 +0.19(+2.66%)
Mar 14, 2017 7.280 7.280 7.080 7.130 32,951 -0.16(-2.19%)
Mar 13, 2017 6.960 7.360 6.910 7.290 227,596 +0.64(+9.62%)
Mar 10, 2017 7.800 7.800 6.650 6.650 1,199,188 -0.93(-12.27%)
Mar 09, 2017 7.910 7.910 7.560 7.580 44,908 -0.06(-0.79%)
Mar 08, 2017 8.000 8.000 7.640 7.640 24,360 -0.29(-3.66%)
Mar 07, 2017 8.200 8.200 7.880 7.930 46,741 -0.26(-3.17%)
Mar 06, 2017 8.440 8.440 7.940 8.190 67,922 +0.01(+0.12%)
Mar 03, 2017 8.280 8.300 8.060 8.180 33,178 -0.22(-2.62%)
Mar 02, 2017 8.340 8.430 8.170 8.400 52,691 -0.12(-1.41%)
Mar 01, 2017 8.300 8.800 8.130 8.520 156,869 -0.04(-0.47%)
Feb 28, 2017 8.610 8.840 7.505 8.560 406,572 -0.17(-1.95%)
Feb 27, 2017 9.700 9.700 8.580 8.730 278,131 -1.24(-12.44%)
Feb 24, 2017 9.560 9.970 9.210 9.970 828,548 +0.47(+4.95%)
Feb 23, 2017 9.560 9.790 9.460 9.500 58,393 -0.03(-0.31%)
Feb 22, 2017 9.510 9.850 9.500 9.530 40,104 +0.11(+1.17%)
Feb 21, 2017 8.810 9.470 8.810 9.420 43,484 +0.61(+6.92%)
Feb 17, 2017 8.810 8.810 8.810 0 +0.53(+6.40%)
Feb 16, 2017 7.928 8.440 7.910 8.280 21,090 +0.45(+5.75%)
Feb 15, 2017 7.690 8.130 7.520 7.830 40,159 +0.39(+5.24%)
Feb 14, 2017 7.290 7.460 7.270 7.440 12,761 +0.08(+1.09%)
Feb 13, 2017 7.270 7.390 7.240 7.360 6,871 +0.13(+1.80%)
Feb 10, 2017 7.250 7.270 7.160 7.230 17,877 +0.12(+1.69%)
Feb 09, 2017 7.390 7.390 7.020 7.110 34,642 -0.30(-4.05%)
Feb 08, 2017 7.500 7.500 7.370 7.410 15,084 -0.06(-0.80%)
Feb 07, 2017 7.960 7.960 7.430 7.470 9,440 -0.41(-5.20%)
Feb 06, 2017 8.080 8.080 7.800 7.880 10,197 -0.25(-3.08%)
Feb 03, 2017 8.100 8.130 7.925 8.130 19,942 +0.08(+0.99%)
Feb 02, 2017 8.020 8.090 7.970 8.050 9,706 +0.04(+0.50%)
Feb 01, 2017 8.290 8.290 7.900 8.010 7,807 -0.06(-0.74%)
Jan 31, 2017 8.050 8.190 7.870 8.070 18,304 -0.02(-0.25%)
Jan 30, 2017 8.155 8.330 8.090 8.090 23,331 -0.08(-0.98%)
Jan 27, 2017 8.330 8.330 8.155 8.170 5,127 -0.02(-0.24%)
Jan 26, 2017 8.450 8.450 8.180 8.190 5,428 -0.26(-3.08%)
Jan 25, 2017 8.450 8.450 8.350 8.450 2,717 +0.14(+1.68%)
Jan 24, 2017 8.051 8.390 7.900 8.310 16,945 +0.30(+3.75%)
Jan 23, 2017 8.010 8.010 8.010 8.010 3,862 -0.02(-0.25%)
Jan 20, 2017 8.100 8.320 8.030 8.030 10,697 -0.15(-1.83%)
Jan 19, 2017 8.250 8.250 8.180 8.180 14,155 -0.11(-1.33%)
Jan 18, 2017 8.280 8.310 8.240 8.290 6,501 +0.23(+2.85%)
Jan 17, 2017 8.560 8.560 8.060 8.060 24,786 -0.66(-7.57%)
Jan 13, 2017 8.720 8.720 8.720 0 -0.04(-0.46%)
Jan 12, 2017 8.910 8.910 8.750 8.760 7,033 -0.15(-1.68%)
Jan 11, 2017 8.960 8.991 8.910 8.910 3,599 -0.18(-1.98%)
Jan 10, 2017 9.140 9.140 9.080 9.090 4,830 +0.09(+1.00%)
Jan 09, 2017 9.050 9.130 9.000 9.000 6,497 -0.10(-1.10%)
Jan 06, 2017 9.200 9.200 9.060 9.100 3,005 -0.03(-0.33%)
Jan 05, 2017 9.080 9.180 9.050 9.130 10,485 -0.10(-1.08%)
Jan 04, 2017 9.300 9.300 9.120 9.230 12,363 -0.07(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.