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

Trinity Pl Hlds Inc (NY: TPHS )

0.1407 +0.0005 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 1.860 1.870 1.810 1.840 14,630 +0.06(+3.37%)
Dec 30, 2021 1.885 1.885 1.770 1.780 69,687 -0.09(-4.81%)
Dec 29, 2021 1.880 1.890 1.870 1.870 366,398 -0.02(-1.06%)
Dec 28, 2021 1.830 1.890 1.830 1.890 25,880 +0.08(+4.42%)
Dec 27, 2021 1.870 1.880 1.810 1.810 67,691 -0.06(-3.21%)
Dec 23, 2021 1.875 1.880 1.870 1.870 11,217 +0.01(+0.54%)
Dec 22, 2021 1.880 1.885 1.860 1.860 32,992 +0.01(+0.54%)
Dec 21, 2021 1.800 1.895 1.800 1.850 19,738 -0.01(-0.54%)
Dec 20, 2021 1.860 1.870 1.770 1.860 20,407 +0.05(+2.76%)
Dec 17, 2021 1.800 1.870 1.800 1.810 18,722 -0.01(-0.55%)
Dec 16, 2021 1.850 1.880 1.820 1.820 39,647 -0.04(-2.15%)
Dec 15, 2021 1.870 1.880 1.860 1.860 23,350 -0.01(-0.53%)
Dec 14, 2021 1.800 1.900 1.800 1.870 46,479 +0.00(+0.00%)
Dec 13, 2021 1.880 1.920 1.870 1.870 73,197 +0.00(+0.00%)
Dec 10, 2021 1.870 1.870 1.855 1.870 31,997 +0.00(+0.00%)
Dec 09, 2021 1.920 1.920 1.870 1.870 28,984 -0.01(-0.53%)
Dec 08, 2021 1.930 1.930 1.870 1.880 9,370 -0.03(-1.57%)
Dec 07, 2021 1.930 1.975 1.910 1.910 53,514 -0.01(-0.52%)
Dec 06, 2021 1.926 1.926 1.880 1.920 9,671 +0.05(+2.67%)
Dec 03, 2021 1.940 1.940 1.870 1.870 33,466 -0.05(-2.60%)
Dec 02, 2021 1.950 1.950 1.900 1.920 5,292 +0.03(+1.59%)
Dec 01, 2021 1.910 1.950 1.890 1.890 39,480 -0.02(-1.05%)
Nov 30, 2021 1.900 1.910 1.910 1.910 10,918 +0.00(+0.00%)
Nov 29, 2021 1.890 1.920 1.870 1.910 18,038 +0.00(+0.00%)
Nov 26, 2021 1.880 1.910 1.870 1.910 44,382 +0.00(+0.00%)
Nov 24, 2021 1.890 1.910 1.880 1.910 12,274 +0.02(+1.06%)
Nov 23, 2021 1.880 1.910 1.870 1.890 13,239 +0.01(+0.53%)
Nov 22, 2021 1.900 1.940 1.850 1.880 68,214 +0.01(+0.53%)
Nov 19, 2021 1.870 1.900 1.860 1.870 34,382 +0.00(+0.00%)
Nov 18, 2021 1.890 1.960 1.900 1.870 45,712 -0.03(-1.58%)
Nov 17, 2021 1.880 1.950 1.880 1.900 24,914 +0.02(+1.06%)
Nov 16, 2021 1.890 1.917 1.880 1.880 41,078 -0.03(-1.57%)
Nov 15, 2021 1.880 1.910 1.880 1.910 4,302 +0.03(+1.60%)
Nov 12, 2021 1.870 1.920 1.850 1.880 12,085 +0.01(+0.53%)
Nov 11, 2021 1.980 1.980 1.869 1.870 98,010 -0.08(-3.93%)
Nov 10, 2021 1.930 1.950 1.920 1.946 2,720 +0.01(+0.34%)
Nov 09, 2021 1.949 1.965 1.920 1.940 22,431 -0.02(-1.02%)
Nov 08, 2021 1.980 2.020 1.940 1.960 38,020 +0.01(+0.51%)
Nov 05, 2021 1.930 1.990 1.920 1.950 67,860 +0.01(+0.51%)
Nov 04, 2021 1.940 2.050 1.920 1.940 45,495 +0.00(+0.01%)
Nov 03, 2021 1.910 1.965 1.910 1.940 33,963 -0.01(-0.51%)
Nov 02, 2021 2.000 2.030 1.910 1.950 61,772 -0.07(-3.47%)
Nov 01, 2021 2.070 2.070 2.016 2.020 15,512 +0.01(+0.50%)
Oct 29, 2021 2.040 2.050 2.010 2.010 27,083 -0.05(-2.43%)
Oct 28, 2021 2.010 2.070 2.010 2.060 34,242 +0.05(+2.49%)
Oct 27, 2021 2.120 2.144 2.010 2.010 36,094 -0.18(-8.22%)
Oct 26, 2021 2.250 2.190 86,088 -0.04(-1.79%)
Oct 25, 2021 2.200 2.250 2.200 2.230 50,809 +0.05(+2.29%)
Oct 22, 2021 2.120 2.200 2.120 2.180 18,082 +0.00(+0.00%)
Oct 21, 2021 2.230 2.259 2.135 2.180 34,486 -0.10(-4.39%)
Oct 20, 2021 2.200 2.280 2.160 2.280 26,701 +0.03(+1.33%)
Oct 19, 2021 2.150 2.250 2.150 2.250 19,062 +0.12(+5.63%)
Oct 18, 2021 2.700 2.700 2.100 2.130 47,746 -0.19(-8.19%)
Oct 15, 2021 2.184 2.390 2.184 2.320 44,669 +0.12(+5.45%)
Oct 14, 2021 2.060 2.200 2.060 2.200 12,455 +0.12(+6.02%)
Oct 13, 2021 1.990 2.090 1.990 2.075 37,007 +0.09(+4.27%)
Oct 12, 2021 1.990 1.995 1.990 1.990 1,146 +0.02(+1.02%)
Oct 11, 2021 1.960 1.980 1.950 1.970 12,279 +0.01(+0.77%)
Oct 08, 2021 1.955 1.970 1.930 1.955 19,789 +0.03(+1.30%)
Oct 07, 2021 1.990 1.990 1.920 1.930 41,408 -0.04(-2.03%)
Oct 06, 2021 1.990 1.990 1.920 1.970 7,220 -0.01(-0.51%)
Oct 05, 2021 1.992 1.992 1.930 1.980 16,118 +0.00(+0.00%)
Oct 04, 2021 2.020 2.020 1.980 1.980 4,524 +0.01(+0.51%)
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.