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 (%)
Apr 29, 2022 1.330 1.360 1.300 1.320 15,829 +0.01(+0.76%)
Apr 28, 2022 1.350 1.460 1.240 1.310 45,266 +0.02(+1.55%)
Apr 27, 2022 1.350 1.420 1.180 1.290 97,439 -0.06(-4.44%)
Apr 26, 2022 1.450 1.450 1.350 1.350 39,740 -0.12(-8.16%)
Apr 25, 2022 1.400 1.470 1.370 1.470 20,175 +0.05(+3.52%)
Apr 22, 2022 1.500 1.500 1.390 1.420 16,046 -0.04(-2.74%)
Apr 21, 2022 1.520 1.550 1.460 1.460 20,131 -0.13(-8.18%)
Apr 20, 2022 1.520 1.590 1.510 1.590 8,835 +0.04(+2.58%)
Apr 19, 2022 1.610 1.620 1.550 1.550 34,041 -0.02(-1.27%)
Apr 18, 2022 1.620 1.635 1.550 1.570 43,290 -0.01(-0.63%)
Apr 14, 2022 1.704 1.705 1.555 1.580 34,342 -0.11(-6.51%)
Apr 13, 2022 1.650 1.720 1.650 1.690 25,123 +0.05(+3.05%)
Apr 12, 2022 1.670 1.740 1.610 1.640 11,553 -0.03(-1.80%)
Apr 11, 2022 1.720 1.750 1.670 1.670 12,075 -0.07(-4.02%)
Apr 08, 2022 1.790 1.820 1.720 1.740 15,241 -0.01(-0.57%)
Apr 07, 2022 1.840 1.840 1.750 1.750 12,713 -0.06(-3.31%)
Apr 06, 2022 1.890 1.890 1.810 1.810 3,717 -0.08(-4.23%)
Apr 05, 2022 1.890 1.900 1.850 1.890 7,099 +0.06(+3.22%)
Apr 04, 2022 1.840 1.960 1.820 1.831 10,789 -0.03(-1.56%)
Apr 01, 2022 1.900 1.990 1.860 1.860 19,087 -0.04(-2.11%)
Mar 31, 2022 2.030 2.090 1.900 1.900 19,562 -0.13(-6.40%)
Mar 30, 2022 1.940 2.030 1.920 2.030 13,376 +0.10(+5.18%)
Mar 29, 2022 1.930 2.020 1.930 1.930 5,933 +0.00(+0.00%)
Mar 28, 2022 2.030 2.045 1.930 1.930 9,705 -0.20(-9.38%)
Mar 25, 2022 2.080 2.130 1.990 2.130 33,336 +0.04(+1.90%)
Mar 24, 2022 2.020 2.090 1.970 2.090 13,245 +0.17(+8.85%)
Mar 23, 2022 2.010 2.060 1.920 1.920 6,117 -0.12(-5.88%)
Mar 22, 2022 2.030 2.040 1.940 2.040 16,041 -0.01(-0.49%)
Mar 21, 2022 1.990 2.050 1.970 2.050 12,977 +0.05(+2.50%)
Mar 18, 2022 1.860 2.050 1.820 2.000 139,346 +0.17(+9.29%)
Mar 17, 2022 1.790 1.890 1.790 1.830 9,340 +0.04(+2.23%)
Mar 16, 2022 1.790 1.880 1.790 1.790 5,338 +0.00(+0.00%)
Mar 15, 2022 1.790 1.880 1.790 1.790 6,927 -0.01(-0.56%)
Mar 14, 2022 1.880 1.880 1.790 1.800 3,967 -0.05(-2.70%)
Mar 11, 2022 1.890 1.890 1.800 1.850 8,927 -0.01(-0.54%)
Mar 10, 2022 1.800 1.890 1.790 1.860 2,594 -0.03(-1.59%)
Mar 09, 2022 1.820 1.900 1.820 1.890 5,577 +0.07(+3.85%)
Mar 08, 2022 1.820 1.880 1.780 1.820 62,572 -0.06(-3.19%)
Mar 07, 2022 1.800 1.920 1.800 1.880 12,260 +0.02(+1.08%)
Mar 04, 2022 1.860 1.870 1.830 1.860 3,020 +0.02(+1.09%)
Mar 03, 2022 1.850 1.870 1.840 1.840 2,855 -0.01(-0.54%)
Mar 02, 2022 1.800 1.900 1.800 1.850 3,953 +0.03(+1.65%)
Mar 01, 2022 1.850 1.910 1.820 1.820 4,870 -0.06(-3.19%)
Feb 28, 2022 1.880 1.920 1.880 1.880 4,634 +0.04(+2.17%)
Feb 25, 2022 1.860 1.888 1.805 1.840 5,248 +0.03(+1.66%)
Feb 24, 2022 1.820 1.830 1.810 1.810 1,930 -0.03(-1.63%)
Feb 23, 2022 1.850 1.855 1.840 1.840 4,709 -0.02(-1.08%)
Feb 22, 2022 1.890 1.890 1.860 1.860 2,454 -0.03(-1.59%)
Feb 18, 2022 1.890 0 -0.03(-1.56%)
Feb 17, 2022 1.870 1.920 1.870 1.920 16,298 +0.05(+2.67%)
Feb 16, 2022 1.790 1.900 1.790 1.870 8,268 +0.02(+1.08%)
Feb 15, 2022 1.850 1.879 1.850 1.850 755 +0.01(+0.54%)
Feb 14, 2022 1.850 1.900 1.840 1.840 29,172 -0.06(-3.16%)
Feb 11, 2022 1.850 1.900 1.850 1.900 21,539 +0.09(+4.97%)
Feb 10, 2022 1.750 1.830 1.750 1.810 6,786 +0.05(+2.84%)
Feb 09, 2022 1.790 1.790 1.760 1.760 975 +0.01(+0.57%)
Feb 08, 2022 1.790 1.790 1.750 1.750 1,941 +0.00(+0.00%)
Feb 07, 2022 1.750 1.750 1.750 1.750 556 -0.04(-2.23%)
Feb 04, 2022 1.820 1.820 1.790 1.790 2,598 -0.02(-1.10%)
Feb 03, 2022 1.840 1.840 1.810 1.810 5,297 -0.04(-2.16%)
Feb 02, 2022 1.900 1.900 1.820 1.850 8,421 -0.00(-0.01%)
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.