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

Trinity Pl Hlds Inc (NY: TPHS )

0.1381 +0.0041 (+3.06%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Jan 31, 2024 0.1739 0.1800 0.1700 0.1736 314,124 -0.01(-3.02%)
Jan 30, 2024 0.1780 0.1885 0.1749 0.1790 98,350 +0.01(+2.87%)
Jan 29, 2024 0.1800 0.2034 0.1712 0.1740 456,373 +0.01(+3.57%)
Jan 26, 2024 0.1900 0.1973 0.1617 0.1680 695,304 -0.01(-7.69%)
Jan 25, 2024 0.1920 0.2000 0.1792 0.1820 559,738 -0.01(-6.67%)
Jan 24, 2024 0.2400 0.2400 0.1831 0.1950 632,486 -0.04(-16.20%)
Jan 23, 2024 0.2354 0.2500 0.2264 0.2327 126,597 -0.00(-0.64%)
Jan 22, 2024 0.2300 0.2400 0.2200 0.2342 181,075 +0.01(+2.85%)
Jan 19, 2024 0.2300 0.2400 0.2212 0.2277 173,464 +0.00(+1.20%)
Jan 18, 2024 0.2300 0.2394 0.2201 0.2250 281,077 -0.00(-1.49%)
Jan 17, 2024 0.2338 0.2423 0.2233 0.2284 414,234 -0.01(-4.11%)
Jan 16, 2024 0.2548 0.2653 0.2225 0.2382 626,160 -0.02(-9.01%)
Jan 12, 2024 0.2230 0.2826 0.2200 0.2618 2,913,374 +0.04(+16.87%)
Jan 11, 2024 0.2200 0.2370 0.2018 0.2240 327,732 -0.01(-4.68%)
Jan 10, 2024 0.2230 0.2784 0.2025 0.2350 2,064,331 +0.01(+3.48%)
Jan 09, 2024 0.1652 0.2796 0.1529 0.2271 4,483,239 +0.06(+32.73%)
Jan 08, 2024 0.1764 0.1796 0.1700 0.1711 398,338 -0.01(-4.94%)
Jan 05, 2024 0.1581 0.1870 0.1550 0.1800 1,072,862 +0.01(+5.88%)
Jan 04, 2024 0.1637 0.1888 0.1451 0.1700 2,242,219 -0.01(-3.46%)
Jan 03, 2024 0.2400 0.2400 0.1620 0.1761 62,717,904 +0.06(+54.20%)
Jan 02, 2024 0.1104 0.1169 0.1104 0.1142 50,463 +0.00(+2.88%)
Dec 29, 2023 0.1100 0.1221 0.1050 0.1110 290,941 -0.01(-4.31%)
Dec 28, 2023 0.1000 0.1274 0.1000 0.1160 257,805 -0.00(-2.11%)
Dec 27, 2023 0.1210 0.1280 0.1170 0.1185 64,180 -0.01(-7.28%)
Dec 26, 2023 0.1270 0.1300 0.1185 0.1278 29,062 +0.00(+0.39%)
Dec 22, 2023 0.1278 0.1278 0.1121 0.1273 38,083 +0.00(+1.35%)
Dec 21, 2023 0.1076 0.1284 0.1076 0.1256 143,412 +0.01(+5.46%)
Dec 20, 2023 0.1260 0.1354 0.1150 0.1191 452,072 +0.00(+3.93%)
Dec 19, 2023 0.1520 0.1589 0.1146 0.1146 349,762 -0.04(-25.68%)
Dec 18, 2023 0.1583 0.1697 0.1459 0.1542 109,236 +0.00(+1.85%)
Dec 15, 2023 0.1600 0.1605 0.1476 0.1514 95,836 -0.01(-3.57%)
Dec 14, 2023 0.1600 0.1700 0.1500 0.1570 110,889 +0.00(+0.64%)
Dec 13, 2023 0.1501 0.1605 0.1400 0.1560 114,318 +0.01(+7.88%)
Dec 12, 2023 0.1400 0.1613 0.1374 0.1446 130,856 +0.00(+3.29%)
Dec 11, 2023 0.1480 0.1480 0.1380 0.1400 192,117 -0.01(-4.96%)
Dec 08, 2023 0.1497 0.1500 0.1380 0.1473 155,698 -0.00(-1.80%)
Dec 07, 2023 0.1671 0.1699 0.1356 0.1500 270,511 -0.01(-6.02%)
Dec 06, 2023 0.1605 0.1889 0.1595 0.1596 186,774 -0.00(-0.06%)
Dec 05, 2023 0.1785 0.1785 0.1572 0.1597 89,292 -0.00(-1.42%)
Dec 04, 2023 0.1748 0.1890 0.1610 0.1620 164,258 -0.02(-8.78%)
Dec 01, 2023 0.1850 0.2050 0.1750 0.1776 25,503 -0.01(-2.79%)
Nov 30, 2023 0.1955 0.2052 0.1755 0.1827 45,215 -0.01(-6.50%)
Nov 29, 2023 0.2000 0.2101 0.1899 0.1954 52,210 -0.00(-2.40%)
Nov 28, 2023 0.1900 0.2161 0.1791 0.2002 201,540 -0.01(-3.14%)
Nov 27, 2023 0.2000 0.2310 0.1935 0.2067 206,889 +0.01(+4.61%)
Nov 24, 2023 0.1990 0.2261 0.1932 0.1976 33,499 +0.00(+2.28%)
Nov 22, 2023 0.2331 0.2331 0.1932 0.1932 185,180 -0.01(-4.12%)
Nov 21, 2023 0.2000 0.2351 0.1900 0.2015 132,764 +0.00(+0.75%)
Nov 20, 2023 0.2200 0.2570 0.2000 0.2000 69,034 -0.01(-5.97%)
Nov 17, 2023 0.2200 0.2350 0.1700 0.2127 152,453 -0.03(-11.37%)
Nov 16, 2023 0.2900 0.3000 0.2350 0.2400 119,446 -0.02(-8.75%)
Nov 15, 2023 0.3600 0.3600 0.2605 0.2630 212,411 -0.10(-27.05%)
Nov 14, 2023 0.3710 0.3710 0.3605 0.3605 13,051 -0.03(-8.15%)
Nov 13, 2023 0.3700 0.3925 0.3600 0.3925 12,957 +0.01(+2.21%)
Nov 10, 2023 0.3802 0.4000 0.3603 0.3840 945 -0.01(-2.69%)
Nov 09, 2023 0.3880 0.3946 0.3606 0.3946 3,563 -0.01(-1.35%)
Nov 08, 2023 0.3600 0.4000 0.3600 0.4000 12,623 +0.04(+11.11%)
Nov 07, 2023 0.3700 0.3701 0.3600 0.3600 3,348 -0.03(-7.41%)
Nov 06, 2023 0.4299 0.4299 0.3838 0.3888 10,584 -0.01(-3.52%)
Nov 03, 2023 0.4300 0.4300 0.3800 0.4030 77,622 -0.03(-6.28%)
Nov 02, 2023 0.3800 0.4300 0.3800 0.4300 59,904 +0.05(+13.16%)
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.