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

Trinity Pl Hlds Inc (NY: TPHS )

0.1340 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Apr 28, 2023 0.3100 0.3281 0.3050 0.3050 188,745 +0.00(+0.00%)
Apr 27, 2023 0.3204 0.3333 0.3050 0.3050 12,952 -0.01(-3.94%)
Apr 26, 2023 0.3202 0.3362 0.2800 0.3175 16,043 +0.01(+4.10%)
Apr 25, 2023 0.3300 0.3405 0.3001 0.3050 25,422 -0.03(-7.58%)
Apr 24, 2023 0.3300 0.3400 0.3300 0.3300 21,142 -0.01(-2.94%)
Apr 21, 2023 0.3200 0.3499 0.3200 0.3400 23,245 -0.00(-0.58%)
Apr 20, 2023 0.3605 0.3710 0.3400 0.3420 79,050 -0.04(-10.00%)
Apr 19, 2023 0.3700 0.4000 0.3501 0.3800 29,146 +0.01(+2.70%)
Apr 18, 2023 0.3800 0.3865 0.3700 0.3700 32,090 -0.02(-5.10%)
Apr 17, 2023 0.3900 0.3900 0.3800 0.3899 22,939 -0.00(-0.03%)
Apr 14, 2023 0.3950 0.4100 0.3899 0.3900 33,930 -0.01(-1.27%)
Apr 13, 2023 0.3900 0.4050 0.3900 0.3950 63,704 -0.01(-1.25%)
Apr 12, 2023 0.4038 0.4328 0.4000 0.4000 34,946 -0.02(-5.88%)
Apr 11, 2023 0.4500 0.4500 0.4200 0.4250 10,894 -0.01(-2.21%)
Apr 10, 2023 0.4200 0.4499 0.3900 0.4346 28,969 -0.02(-4.61%)
Apr 06, 2023 0.4300 0.4699 0.4300 0.4556 85,317 +0.01(+1.24%)
Apr 05, 2023 0.4500 0.4600 0.4200 0.4500 19,916 -0.01(-2.17%)
Apr 04, 2023 0.4600 0.4700 0.4500 0.4600 26,371 +0.01(+2.31%)
Apr 03, 2023 0.4800 0.4800 0.4188 0.4496 18,159 -0.03(-6.33%)
Mar 31, 2023 0.5000 0.5000 0.4488 0.4800 38,507 -0.00(-0.02%)
Mar 30, 2023 0.4800 0.4801 0.4800 0.4801 10,875 +0.00(+0.02%)
Mar 29, 2023 0.4800 0.4950 0.4800 0.4800 12,818 +0.01(+2.13%)
Mar 28, 2023 0.5800 0.6101 0.4700 0.4700 84,566 -0.10(-17.54%)
Mar 27, 2023 0.5100 0.5700 0.4964 0.5700 45,909 +0.01(+1.79%)
Mar 24, 2023 0.5800 0.5950 0.5128 0.5600 13,189 +0.00(+0.00%)
Mar 23, 2023 0.5600 0.5700 0.5600 0.5600 30,161 -0.01(-1.94%)
Mar 22, 2023 0.6000 0.6300 0.5600 0.5711 12,331 -0.06(-9.42%)
Mar 21, 2023 0.6501 0.6846 0.6000 0.6305 11,118 -0.02(-3.00%)
Mar 20, 2023 0.6700 0.6999 0.6500 0.6500 7,099 -0.05(-7.14%)
Mar 17, 2023 0.7000 0.7000 0.6750 0.7000 5,184 +0.00(+0.00%)
Mar 16, 2023 0.6740 0.7000 0.6740 0.7000 3,037 +0.03(+4.48%)
Mar 15, 2023 0.7397 0.7459 0.6700 0.6700 5,289 -0.02(-2.86%)
Mar 14, 2023 0.6900 0.7460 0.6897 0.6897 10,600 -0.01(-0.91%)
Mar 13, 2023 0.7500 0.7550 0.6960 0.6960 29,922 -0.06(-7.34%)
Mar 10, 2023 0.7800 0.8300 0.7500 0.7511 75,675 -0.03(-3.71%)
Mar 09, 2023 0.8000 0.8000 0.7800 0.7800 1,430 +0.00(+0.00%)
Mar 08, 2023 0.8050 0.8295 0.7800 0.7800 3,886 -0.02(-2.80%)
Mar 07, 2023 0.7650 0.8037 0.7650 0.8025 13,914 +0.02(+2.88%)
Mar 06, 2023 0.7850 0.7850 0.7775 0.7800 4,852 -0.03(-3.72%)
Mar 03, 2023 0.7950 0.8199 0.7600 0.8101 6,985 +0.03(+3.87%)
Mar 02, 2023 0.8160 0.8160 0.7600 0.7799 18,193 -0.04(-4.42%)
Mar 01, 2023 0.8627 0.8700 0.8160 0.8160 30,091 -0.04(-5.12%)
Feb 28, 2023 0.8600 0.9188 0.8600 0.8600 5,038 -0.03(-3.32%)
Feb 27, 2023 0.8600 0.8895 0.8600 0.8895 2,295 +0.03(+3.05%)
Feb 24, 2023 0.9242 0.9485 0.8500 0.8632 4,883 -0.09(-9.12%)
Feb 23, 2023 0.9300 0.9499 0.9001 0.9498 7,644 +0.07(+7.93%)
Feb 22, 2023 0.8600 0.9300 0.8600 0.8800 2,816 +0.02(+2.33%)
Feb 21, 2023 0.8844 0.9089 0.8599 0.8600 1,933 -0.05(-5.47%)
Feb 17, 2023 0.8800 0.9099 0.8485 0.9098 1,705 +0.03(+3.46%)
Feb 16, 2023 0.8525 0.8794 0.8525 0.8794 1,812 -0.02(-2.56%)
Feb 15, 2023 0.8830 0.9025 0.8500 0.9025 5,638 +0.00(+0.00%)
Feb 14, 2023 0.8830 0.9100 0.8830 0.9025 1,634 +0.02(+2.30%)
Feb 13, 2023 0.8447 0.8822 0.8400 0.8822 1,515 +0.00(+0.26%)
Feb 10, 2023 0.8116 0.9115 0.8116 0.8799 1,426 +0.02(+2.12%)
Feb 09, 2023 0.8937 0.8937 0.8400 0.8616 1,598 -0.01(-0.67%)
Feb 08, 2023 0.9000 0.9300 0.8258 0.8674 5,669 -0.06(-6.31%)
Feb 07, 2023 0.9588 0.9588 0.9258 0.9258 2,748 +0.02(+1.80%)
Feb 06, 2023 0.9100 0.9555 0.9094 0.9094 4,164 -0.05(-5.26%)
Feb 03, 2023 0.9648 0.9648 0.9197 0.9599 2,632 -0.01(-1.00%)
Feb 02, 2023 0.9800 0.9800 0.9578 0.9696 14,769 +0.04(+4.26%)
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.