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 30, 2022 0.6900 0.7399 0.6600 0.7399 26,572 +0.07(+10.86%)
Dec 29, 2022 0.7199 0.7299 0.6674 0.6674 132,768 -0.01(-1.85%)
Dec 28, 2022 0.6800 0.7199 0.6569 0.6800 30,844 -0.02(-2.82%)
Dec 27, 2022 0.7199 0.7200 0.6705 0.6997 53,037 -0.00(-0.04%)
Dec 23, 2022 0.7000 0.7199 0.7000 0.7000 21,826 -0.01(-1.39%)
Dec 22, 2022 0.7000 0.7199 0.6999 0.7099 3,752 +0.01(+1.07%)
Dec 21, 2022 0.7100 0.7125 0.6999 0.7024 32,616 +0.00(+0.40%)
Dec 20, 2022 0.7099 0.7099 0.6996 0.6996 24,407 -0.00(-0.03%)
Dec 19, 2022 0.7399 0.7399 0.6998 0.6998 17,314 -0.03(-4.14%)
Dec 16, 2022 0.7000 0.7678 0.6999 0.7300 8,469 +0.01(+1.69%)
Dec 15, 2022 0.7200 0.7900 0.7000 0.7179 12,308 -0.02(-2.99%)
Dec 14, 2022 0.7400 0.7600 0.7000 0.7400 39,466 +0.03(+4.23%)
Dec 13, 2022 0.6100 0.7600 0.6000 0.7100 116,866 -0.04(-5.33%)
Dec 12, 2022 0.7601 0.7999 0.7277 0.7500 23,338 -0.06(-7.35%)
Dec 09, 2022 0.8000 0.8299 0.8000 0.8095 28,370 -0.02(-2.45%)
Dec 08, 2022 0.8100 0.8299 0.7700 0.8298 13,893 -0.02(-2.25%)
Dec 07, 2022 0.7278 0.8490 0.7278 0.8489 37,760 +0.10(+13.34%)
Dec 06, 2022 0.7400 0.7812 0.7400 0.7490 34,004 -0.01(-1.43%)
Dec 05, 2022 0.8300 0.8300 0.7399 0.7599 45,892 -0.08(-9.52%)
Dec 02, 2022 0.6800 0.8500 0.6500 0.8399 85,902 +0.21(+32.54%)
Dec 01, 2022 0.4999 0.6337 0.4999 0.6337 65,269 +0.15(+30.66%)
Nov 30, 2022 0.4601 0.4899 0.4601 0.4850 4,489 -0.01(-1.72%)
Nov 29, 2022 0.4501 0.4935 0.4401 0.4935 10,986 -0.01(-1.28%)
Nov 28, 2022 0.4609 0.5000 0.4600 0.4999 4,184 +0.03(+5.93%)
Nov 25, 2022 0.5000 0.5000 0.4719 0.4719 15,065 -0.00(-0.65%)
Nov 23, 2022 0.5000 0.5000 0.4590 0.4750 27,463 -0.00(-0.04%)
Nov 22, 2022 0.4401 0.5000 0.4400 0.4752 40,968 +0.01(+1.11%)
Nov 21, 2022 0.4400 0.5250 0.4249 0.4700 15,172 -0.01(-1.05%)
Nov 18, 2022 0.4400 0.5100 0.4250 0.4750 39,929 +0.03(+6.74%)
Nov 17, 2022 0.5000 0.5200 0.4450 0.4450 61,622 -0.11(-19.09%)
Nov 16, 2022 0.6200 0.6374 0.4950 0.5500 104,421 -0.04(-6.38%)
Nov 15, 2022 0.7057 0.7057 0.5874 0.5875 30,508 -0.11(-16.07%)
Nov 14, 2022 0.7333 0.7333 0.7000 0.7000 7,108 -0.00(-0.62%)
Nov 11, 2022 0.7220 0.7480 0.7044 0.7044 39,973 -0.04(-4.81%)
Nov 10, 2022 0.7908 0.7908 0.7400 0.7400 11,565 +0.04(+4.96%)
Nov 09, 2022 0.7100 0.7599 0.7050 0.7050 7,820 -0.01(-0.70%)
Nov 08, 2022 0.7200 0.7511 0.7044 0.7100 10,683 -0.01(-1.69%)
Nov 07, 2022 0.7300 0.7665 0.7222 0.7222 6,764 -0.04(-4.97%)
Nov 04, 2022 0.7300 0.7600 0.7300 0.7600 10,104 +0.00(+0.60%)
Nov 03, 2022 0.7555 0.7565 0.7555 0.7555 6,399 -0.00(-0.59%)
Nov 02, 2022 0.7611 0.7968 0.7600 0.7600 7,512 -0.00(-0.14%)
Nov 01, 2022 0.7611 0.8599 0.7600 0.7611 20,123 +0.00(+0.14%)
Oct 31, 2022 0.8051 0.8051 0.7600 0.7600 11,033 -0.03(-3.88%)
Oct 28, 2022 0.8000 0.8595 0.7460 0.7907 29,238 +0.05(+6.15%)
Oct 27, 2022 0.8222 0.8649 0.7044 0.7449 71,554 -0.12(-13.49%)
Oct 26, 2022 1.020 1.020 0.8611 0.8611 17,335 -0.18(-17.20%)
Oct 25, 2022 0.8200 1.050 0.8100 1.040 92,638 +0.22(+26.83%)
Oct 24, 2022 0.8100 0.8200 0.8100 0.8200 7,145 +0.03(+3.80%)
Oct 21, 2022 0.7900 0.7900 0.7900 0.7900 930 +0.01(+1.28%)
Oct 20, 2022 0.8200 0.8200 0.7800 0.7800 17,966 -0.12(-13.33%)
Oct 19, 2022 0.9300 0.9500 0.9000 0.9000 4,572 +0.00(+0.00%)
Oct 18, 2022 0.9500 0.9500 0.9000 0.9000 2,350 +0.09(+11.08%)
Oct 17, 2022 0.8100 0.9149 0.8100 0.8102 22,361 -0.00(-0.59%)
Oct 14, 2022 0.8200 0.8600 0.8100 0.8150 29,036 -0.08(-8.43%)
Oct 13, 2022 0.8500 0.8900 0.8300 0.8900 2,061 +0.04(+4.71%)
Oct 12, 2022 0.8600 0.8850 0.8500 0.8500 12,677 -0.03(-3.41%)
Oct 11, 2022 0.9000 0.9800 0.8800 0.8800 28,503 -0.07(-7.59%)
Oct 10, 2022 0.8901 1.000 0.8901 0.9523 9,551 +0.07(+8.22%)
Oct 07, 2022 0.9400 0.9800 0.8800 0.8800 9,674 -0.03(-3.69%)
Oct 06, 2022 0.9544 0.9769 0.8500 0.9137 14,248 +0.06(+6.94%)
Oct 05, 2022 0.9900 0.9900 0.8544 0.8544 2,517 -0.14(-13.70%)
Oct 04, 2022 0.8500 1.000 0.8499 0.9900 24,692 +0.14(+16.47%)
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.