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

Trinity Pl Hlds Inc (NY: TPHS )

0.1585 -0.0171 (-9.74%)
Streaming Delayed Price Updated: 11:28 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 (%)
Jul 30, 2021 2.409 2.455 2.350 2.370 21,357 -0.03(-1.25%)
Jul 29, 2021 2.590 2.590 2.400 2.400 10,174 -0.18(-6.98%)
Jul 28, 2021 2.500 2.580 2.460 2.580 4,414 +0.02(+0.78%)
Jul 27, 2021 2.580 2.615 2.460 2.560 10,583 -0.09(-3.40%)
Jul 26, 2021 2.800 2.800 2.530 2.650 27,068 -0.09(-3.28%)
Jul 23, 2021 2.980 2.980 2.650 2.740 39,901 -0.14(-4.86%)
Jul 22, 2021 2.670 2.880 2.580 2.880 43,624 +0.25(+9.51%)
Jul 21, 2021 2.520 2.690 2.490 2.630 63,914 +0.11(+4.37%)
Jul 20, 2021 2.040 2.640 2.040 2.520 152,357 +0.38(+17.76%)
Jul 19, 2021 2.140 2.380 2.010 2.140 95,917 -0.02(-0.93%)
Jul 16, 2021 2.150 2.190 2.150 2.160 18,288 +0.00(+0.00%)
Jul 15, 2021 2.201 2.201 2.150 2.160 9,801 -0.08(-3.57%)
Jul 14, 2021 2.237 2.264 2.175 2.240 14,198 +0.03(+1.36%)
Jul 13, 2021 2.170 2.250 2.170 2.210 18,180 -0.01(-0.45%)
Jul 12, 2021 2.280 2.283 2.190 2.220 26,139 -0.02(-0.89%)
Jul 09, 2021 2.170 2.370 2.160 2.240 66,749 +0.09(+4.19%)
Jul 08, 2021 2.110 2.160 2.070 2.150 13,830 -0.01(-0.46%)
Jul 07, 2021 2.085 2.170 2.085 2.160 33,938 +0.06(+2.86%)
Jul 06, 2021 2.120 2.120 2.070 2.100 24,249 -0.02(-0.94%)
Jul 02, 2021 2.130 2.176 2.065 2.120 30,532 +0.00(+0.00%)
Jul 01, 2021 2.080 2.140 2.000 2.120 59,259 +0.01(+0.47%)
Jun 30, 2021 2.090 2.130 2.040 2.110 21,399 +0.00(+0.00%)
Jun 29, 2021 1.920 2.142 1.920 2.110 135,924 +0.26(+14.17%)
Jun 28, 2021 1.930 1.950 1.830 1.848 57,886 -0.05(-2.73%)
Jun 25, 2021 2.010 2.030 1.900 1.900 23,410 -0.14(-6.86%)
Jun 24, 2021 2.010 2.050 2.000 2.040 36,153 -0.01(-0.49%)
Jun 23, 2021 2.130 2.150 2.050 2.050 40,011 -0.05(-2.38%)
Jun 22, 2021 2.030 2.170 2.005 2.100 284,351 +0.05(+2.44%)
Jun 21, 2021 1.980 2.050 1.929 2.050 146,202 +0.06(+3.02%)
Jun 18, 2021 1.830 2.070 1.806 1.990 128,177 +0.12(+6.42%)
Jun 17, 2021 1.910 1.920 1.730 1.870 231,773 -0.05(-2.60%)
Jun 16, 2021 2.000 2.030 1.840 1.920 289,857 -0.11(-5.42%)
Jun 15, 2021 1.990 2.060 1.990 2.030 18,434 +0.03(+1.50%)
Jun 14, 2021 2.100 2.190 1.990 2.000 68,643 -0.05(-2.44%)
Jun 11, 2021 2.080 2.240 2.030 2.050 96,919 -0.02(-0.97%)
Jun 10, 2021 1.990 2.070 1.910 2.070 113,892 +0.11(+5.61%)
Jun 09, 2021 1.990 2.050 1.910 1.960 95,765 +0.05(+2.62%)
Jun 08, 2021 1.830 1.990 1.800 1.910 149,595 +0.05(+2.69%)
Jun 07, 2021 1.920 1.920 1.840 1.860 28,223 -0.02(-1.06%)
Jun 04, 2021 1.950 1.950 1.810 1.880 56,869 -0.08(-4.08%)
Jun 03, 2021 1.920 1.970 1.920 1.960 11,465 +0.00(+0.00%)
Jun 02, 2021 2.050 2.050 1.870 1.960 32,461 -0.06(-2.97%)
Jun 01, 2021 1.920 2.110 1.895 2.020 147,624 +0.11(+5.76%)
May 28, 2021 1.850 1.920 1.850 1.910 17,626 +0.06(+3.24%)
May 27, 2021 1.920 1.920 1.850 1.850 20,182 -0.08(-4.15%)
May 26, 2021 1.900 2.030 1.890 1.930 15,777 -0.01(-0.52%)
May 25, 2021 1.950 2.060 1.910 1.940 53,892 +0.03(+1.57%)
May 24, 2021 1.890 1.940 1.880 1.910 15,926 +0.06(+3.24%)
May 21, 2021 1.820 1.850 1.820 1.850 11,814 +0.00(+0.00%)
May 20, 2021 1.810 1.870 1.810 1.850 24,027 +0.04(+2.21%)
May 19, 2021 1.840 1.840 1.780 1.810 7,749 -0.04(-2.16%)
May 18, 2021 1.875 1.890 1.830 1.850 26,887 +0.03(+1.64%)
May 17, 2021 1.790 1.840 1.790 1.820 34,431 +0.03(+1.68%)
May 14, 2021 1.740 1.826 1.740 1.790 27,637 +0.04(+2.29%)
May 13, 2021 1.760 1.830 1.750 1.750 39,663 -0.01(-0.57%)
May 12, 2021 1.830 1.840 1.750 1.760 50,713 -0.08(-4.35%)
May 11, 2021 1.885 1.885 1.810 1.840 14,006 -0.01(-0.54%)
May 10, 2021 2.000 2.020 1.850 1.850 52,984 -0.14(-7.04%)
May 07, 2021 1.840 2.150 1.840 1.990 239,760 +0.14(+7.57%)
May 06, 2021 1.870 1.930 1.840 1.850 19,399 -0.02(-1.07%)
May 05, 2021 1.820 1.870 1.810 1.870 20,474 +0.07(+3.89%)
May 04, 2021 1.970 2.040 1.790 1.800 37,634 -0.15(-7.70%)
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.