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

Trinity Pl Hlds Inc (NY: TPHS )

0.1370 -0.0008 (-0.58%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 26, 2024 0.1378 0.1399 0.1351 0.1370 60,845 -0.00(-0.58%)
Apr 25, 2024 0.1391 0.1418 0.1354 0.1378 57,082 -0.00(-0.93%)
Apr 24, 2024 0.1382 0.1419 0.1351 0.1391 36,602 +0.00(+0.65%)
Apr 23, 2024 0.1372 0.1440 0.1352 0.1382 86,432 +0.00(+0.29%)
Apr 22, 2024 0.1361 0.1419 0.1354 0.1378 165,438 -0.00(-0.14%)
Apr 19, 2024 0.1400 0.1428 0.1352 0.1380 154,639 -0.00(-3.50%)
Apr 18, 2024 0.1439 0.1525 0.1400 0.1430 535,247 +0.00(+1.42%)
Apr 17, 2024 0.1456 0.1456 0.1400 0.1410 51,051 -0.00(-3.29%)
Apr 16, 2024 0.1462 0.1470 0.1400 0.1458 170,006 -0.00(-2.34%)
Apr 15, 2024 0.1400 0.1493 0.1400 0.1493 303,091 +0.01(+6.26%)
Apr 12, 2024 0.1425 0.1449 0.1400 0.1405 208,440 -0.00(-0.43%)
Apr 11, 2024 0.1400 0.1535 0.1400 0.1411 344,106 +0.00(+0.64%)
Apr 10, 2024 0.1400 0.1440 0.1330 0.1402 43,700 -0.00(-0.21%)
Apr 09, 2024 0.1525 0.1525 0.1400 0.1405 173,596 -0.01(-4.29%)
Apr 08, 2024 0.1400 0.1472 0.1361 0.1468 414,325 +0.01(+4.86%)
Apr 05, 2024 0.1438 0.1474 0.1322 0.1400 312,348 -0.00(-3.45%)
Apr 04, 2024 0.1391 0.1482 0.1369 0.1450 268,133 +0.00(+0.21%)
Apr 03, 2024 0.1425 0.1448 0.1370 0.1447 151,478 +0.00(+3.14%)
Apr 02, 2024 0.1384 0.1436 0.1350 0.1403 193,584 +0.01(+5.81%)
Apr 01, 2024 0.1455 0.1476 0.1322 0.1326 195,408 -0.02(-11.60%)
Mar 28, 2024 0.1521 0.1521 0.1331 0.1500 431,535 -0.01(-4.34%)
Mar 27, 2024 0.1251 0.1599 0.1251 0.1568 983,342 +0.02(+16.23%)
Mar 26, 2024 0.1313 0.1349 0.1275 0.1349 447,258 +0.00(+1.43%)
Mar 25, 2024 0.1360 0.1397 0.1228 0.1330 970,243 -0.01(-3.62%)
Mar 22, 2024 0.1445 0.1488 0.1258 0.1380 1,993,488 -0.01(-7.38%)
Mar 21, 2024 0.1200 0.1500 0.1240 0.1490 1,322,704 -0.01(-5.10%)
Mar 20, 2024 0.1600 0.1695 0.1370 0.1570 2,777,662 -0.00(-0.63%)
Mar 19, 2024 0.1894 0.1900 0.1550 0.1580 5,687,666 -0.02(-12.42%)
Mar 18, 2024 0.2690 0.3750 0.1700 0.1804 141,704,352 +0.10(+122.72%)
Mar 15, 2024 0.1337 0.1420 0.0810 0.0810 1,144,434 -0.05(-36.22%)
Mar 14, 2024 0.1360 0.1399 0.1252 0.1270 77,501 -0.00(-2.08%)
Mar 13, 2024 0.1274 0.1403 0.1251 0.1297 165,019 +0.00(+0.54%)
Mar 12, 2024 0.1400 0.1500 0.1250 0.1290 187,565 -0.01(-7.86%)
Mar 11, 2024 0.1590 0.1650 0.1372 0.1400 323,231 -0.01(-8.56%)
Mar 08, 2024 0.1500 0.1650 0.1498 0.1531 79,237 +0.02(+11.92%)
Mar 07, 2024 0.1530 0.1660 0.1367 0.1368 157,351 -0.01(-6.30%)
Mar 06, 2024 0.1600 0.1663 0.1450 0.1460 64,293 -0.01(-3.31%)
Mar 05, 2024 0.1700 0.1700 0.1463 0.1510 129,830 -0.01(-5.63%)
Mar 04, 2024 0.1600 0.1700 0.1505 0.1600 58,017 +0.00(+0.00%)
Mar 01, 2024 0.1500 0.1700 0.1471 0.1600 109,084 +0.01(+9.59%)
Feb 29, 2024 0.1600 0.1590 0.1442 0.1460 428,046 -0.02(-9.32%)
Feb 28, 2024 0.1870 0.1870 0.1606 0.1610 211,609 -0.01(-7.47%)
Feb 27, 2024 0.1700 0.1888 0.1650 0.1740 360,537 +0.00(+1.16%)
Feb 26, 2024 0.2000 0.1998 0.1700 0.1720 351,563 -0.01(-7.03%)
Feb 23, 2024 0.1816 0.1976 0.1760 0.1850 2,250,036 +0.00(+2.21%)
Feb 22, 2024 0.1810 0.1899 0.1712 0.1810 1,922,206 +0.00(+0.00%)
Feb 21, 2024 0.1810 0.1899 0.1714 0.1810 18,862 +0.00(+0.00%)
Feb 20, 2024 0.1803 0.1900 0.1701 0.1810 157,929 +0.00(+0.56%)
Feb 16, 2024 0.1915 0.1916 0.1800 0.1800 70,446 -0.01(-6.10%)
Feb 15, 2024 0.1972 0.1999 0.1843 0.1917 18,604 +0.00(+0.79%)
Feb 14, 2024 0.1861 0.1902 0.1801 0.1902 22,471 +0.00(+1.98%)
Feb 13, 2024 0.1700 0.1896 0.1700 0.1865 174,868 +0.01(+3.32%)
Feb 12, 2024 0.1900 0.1900 0.1801 0.1805 43,097 -0.01(-4.14%)
Feb 09, 2024 0.1732 0.1883 0.1700 0.1883 60,857 +0.01(+7.35%)
Feb 08, 2024 0.1800 0.1800 0.1700 0.1754 55,332 +0.01(+3.18%)
Feb 07, 2024 0.1800 0.1800 0.1700 0.1700 72,321 -0.00(-1.45%)
Feb 06, 2024 0.1800 0.1900 0.1700 0.1725 86,006 +0.00(+1.47%)
Feb 05, 2024 0.1720 0.1796 0.1700 0.1700 30,571 -0.00(-1.73%)
Feb 02, 2024 0.1800 0.1899 0.1700 0.1730 391,271 -0.00(-0.35%)
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.