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 30, 2020 1.510 1.520 1.450 1.480 23,462 -0.04(-2.63%)
Apr 29, 2020 1.470 1.590 1.470 1.520 29,517 +0.03(+2.01%)
Apr 28, 2020 1.620 1.655 1.460 1.490 42,092 -0.05(-3.25%)
Apr 27, 2020 1.400 1.600 1.340 1.540 87,595 +0.20(+14.84%)
Apr 24, 2020 1.391 1.436 1.340 1.341 34,000 -0.04(-2.83%)
Apr 23, 2020 1.290 1.390 1.290 1.380 38,228 +0.04(+2.99%)
Apr 22, 2020 1.280 1.380 1.220 1.340 39,726 +0.13(+10.74%)
Apr 21, 2020 1.300 1.400 1.180 1.210 108,420 -0.05(-3.97%)
Apr 20, 2020 1.500 1.580 1.110 1.260 148,209 -0.23(-15.44%)
Apr 17, 2020 1.450 1.540 1.450 1.490 24,900 +0.12(+8.76%)
Apr 16, 2020 1.675 1.688 1.370 1.370 65,070 -0.28(-17.02%)
Apr 15, 2020 1.740 1.800 1.650 1.651 17,117 -0.18(-9.78%)
Apr 14, 2020 1.900 1.910 1.820 1.830 20,680 +0.07(+3.98%)
Apr 13, 2020 1.910 1.910 1.750 1.760 19,115 -0.25(-12.44%)
Apr 09, 2020 2.000 2.120 1.970 2.010 12,500 -0.06(-2.90%)
Apr 08, 2020 1.740 2.220 1.740 2.070 31,898 +0.17(+8.95%)
Apr 07, 2020 2.030 2.110 1.780 1.900 32,007 +0.04(+2.15%)
Apr 06, 2020 1.680 1.960 1.680 1.860 17,101 +0.07(+3.91%)
Apr 03, 2020 1.590 1.790 1.590 1.790 18,800 +0.10(+5.92%)
Apr 02, 2020 1.530 1.780 1.520 1.690 18,115 +0.15(+9.74%)
Apr 01, 2020 1.710 1.710 1.520 1.540 45,818 -0.28(-15.38%)
Mar 31, 2020 1.750 1.835 1.750 1.820 9,362 -0.01(-0.55%)
Mar 30, 2020 1.910 1.910 1.800 1.830 22,216 -0.16(-8.04%)
Mar 27, 2020 2.160 2.160 1.900 1.990 20,900 -0.10(-4.78%)
Mar 26, 2020 1.800 2.200 1.800 2.090 26,126 +0.32(+18.08%)
Mar 25, 2020 1.390 2.240 1.360 1.770 145,308 +0.50(+39.37%)
Mar 24, 2020 1.400 1.414 1.270 1.270 42,489 -0.04(-3.05%)
Mar 23, 2020 1.370 1.410 1.250 1.310 27,195 -0.04(-2.96%)
Mar 20, 2020 1.400 1.455 1.250 1.350 62,200 -0.15(-10.00%)
Mar 19, 2020 1.460 1.570 1.340 1.500 37,906 -0.07(-4.46%)
Mar 18, 2020 1.710 1.711 1.460 1.570 22,267 -0.09(-5.42%)
Mar 17, 2020 1.630 1.690 1.630 1.660 3,628 +0.11(+7.10%)
Mar 16, 2020 1.970 2.050 1.550 1.550 23,829 -0.33(-17.55%)
Mar 13, 2020 1.830 1.970 1.830 1.880 32,700 +0.15(+8.67%)
Mar 12, 2020 2.190 2.230 1.350 1.730 113,770 -0.53(-23.45%)
Mar 11, 2020 2.550 2.600 2.250 2.260 48,909 -0.28(-11.16%)
Mar 10, 2020 2.630 2.660 2.500 2.544 14,717 -0.03(-1.02%)
Mar 09, 2020 2.780 2.850 2.540 2.570 12,307 -0.28(-9.82%)
Mar 06, 2020 2.980 2.980 2.850 2.850 9,300 -0.14(-4.68%)
Mar 05, 2020 3.010 3.010 2.950 2.990 14,411 -0.06(-1.97%)
Mar 04, 2020 3.100 3.100 3.040 3.050 6,831 +0.05(+1.67%)
Mar 03, 2020 3.190 3.200 3.000 3.000 52,813 -0.24(-7.41%)
Mar 02, 2020 3.264 3.270 3.235 3.240 4,331 -0.05(-1.52%)
Feb 28, 2020 3.300 3.340 3.200 3.290 42,100 -0.08(-2.37%)
Feb 27, 2020 3.390 3.430 3.300 3.370 5,018 -0.13(-3.71%)
Feb 26, 2020 3.410 3.520 3.370 3.500 64,490 +0.08(+2.34%)
Feb 25, 2020 3.390 3.500 3.370 3.420 74,513 -0.01(-0.29%)
Feb 24, 2020 3.520 3.542 3.380 3.430 14,796 -0.17(-4.72%)
Feb 21, 2020 3.570 3.600 3.540 3.600 11,500 +0.06(+1.69%)
Feb 20, 2020 3.550 3.570 3.530 3.540 1,090 +0.03(+0.85%)
Feb 19, 2020 3.500 3.550 3.500 3.510 1,967 -0.03(-0.92%)
Feb 18, 2020 3.553 3.570 3.543 3.543 4,873 +0.00(+0.08%)
Feb 14, 2020 3.500 3.570 3.500 3.540 12,300 -0.03(-0.84%)
Feb 13, 2020 3.590 3.600 3.520 3.570 5,911 +0.02(+0.49%)
Feb 12, 2020 3.450 3.580 3.450 3.553 19,864 +0.11(+3.28%)
Feb 11, 2020 3.370 3.440 3.370 3.440 11,857 +0.00(+0.15%)
Feb 10, 2020 3.300 3.450 3.300 3.435 14,202 +0.10(+3.15%)
Feb 07, 2020 3.310 3.400 3.300 3.330 14,200 -0.01(-0.30%)
Feb 06, 2020 3.400 3.400 3.330 3.340 7,065 -0.01(-0.30%)
Feb 05, 2020 3.310 3.360 3.243 3.350 18,897 +0.08(+2.45%)
Feb 04, 2020 3.306 3.306 3.270 3.270 1,323 +0.01(+0.31%)
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.