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 (%)
May 31, 2016 7.900 7.900 7.800 7.870 9,203 -0.13(-1.62%)
May 27, 2016 7.970 8.000 8.000 8.000 600 -0.04(-0.50%)
May 26, 2016 7.960 8.050 7.840 8.040 6,840 -0.01(-0.12%)
May 25, 2016 8.000 8.050 7.800 8.050 12,650 +0.10(+1.26%)
May 24, 2016 7.870 7.950 7.790 7.950 16,272 +0.15(+1.92%)
May 23, 2016 7.800 7.800 7.550 7.800 12,887 +0.02(+0.26%)
May 20, 2016 7.780 7.780 7.780 7.780 103 +0.04(+0.52%)
May 19, 2016 7.565 7.740 7.510 7.740 18,878 +0.09(+1.18%)
May 18, 2016 7.501 7.660 7.350 7.650 16,574 -0.04(-0.52%)
May 17, 2016 7.601 7.740 7.600 7.690 5,153 -0.05(-0.65%)
May 16, 2016 7.530 7.740 7.460 7.740 11,702 +0.22(+2.93%)
May 13, 2016 7.400 7.600 7.301 7.520 21,459 +0.12(+1.62%)
May 12, 2016 7.336 7.400 7.300 7.400 4,860 +0.05(+0.68%)
May 11, 2016 7.370 7.420 7.250 7.350 9,889 -0.05(-0.68%)
May 10, 2016 7.480 7.680 7.150 7.400 58,450 -0.28(-3.65%)
May 09, 2016 7.550 7.750 7.500 7.680 29,433 +0.18(+2.40%)
May 06, 2016 7.440 7.500 7.360 7.500 20,725 +0.10(+1.35%)
May 05, 2016 7.400 7.476 7.260 7.400 19,088 +0.00(+0.00%)
May 04, 2016 7.300 7.400 7.300 7.400 23,482 +0.05(+0.68%)
May 03, 2016 7.153 7.350 7.120 7.350 19,100 +0.06(+0.82%)
May 02, 2016 7.300 7.350 7.260 7.290 15,488 -0.14(-1.88%)
Apr 29, 2016 7.420 7.430 7.320 7.430 8,053 +0.04(+0.54%)
Apr 28, 2016 7.430 7.450 7.375 7.390 5,445 -0.01(-0.14%)
Apr 27, 2016 7.180 7.400 7.180 7.400 12,857 +0.20(+2.78%)
Apr 26, 2016 7.300 7.300 7.150 7.200 11,338 -0.04(-0.55%)
Apr 25, 2016 7.420 7.420 7.150 7.240 11,837 -0.11(-1.50%)
Apr 21, 2016 7.410 7.490 7.300 7.350 76 -0.05(-0.68%)
Apr 20, 2016 7.450 7.450 7.350 7.400 7,559 +0.01(+0.14%)
Apr 19, 2016 7.480 7.480 7.299 7.390 4,786 +0.14(+1.93%)
Apr 18, 2016 7.300 7.300 7.210 7.250 8,504 -0.15(-2.03%)
Apr 15, 2016 7.440 7.440 7.314 7.400 7,538 -0.02(-0.27%)
Apr 14, 2016 7.300 7.450 7.300 7.420 8,802 +0.16(+2.20%)
Apr 13, 2016 7.440 7.450 7.260 7.260 14,262 -0.20(-2.68%)
Apr 12, 2016 7.250 7.500 7.250 7.460 16,080 +0.31(+4.34%)
Apr 11, 2016 7.260 7.260 7.150 7.150 9,005 -0.20(-2.72%)
Apr 08, 2016 7.200 7.350 7.140 7.350 12,213 +0.20(+2.80%)
Apr 07, 2016 7.200 7.200 7.130 7.150 9,820 +0.00(+0.00%)
Apr 06, 2016 7.290 7.290 7.100 7.150 22,534 +0.08(+1.13%)
Apr 05, 2016 7.270 7.270 7.070 7.070 13,302 -0.08(-1.12%)
Apr 04, 2016 7.150 7.250 7.100 7.150 17,884 +0.05(+0.70%)
Apr 01, 2016 7.100 7.300 7.027 7.100 7,397 +0.20(+2.90%)
Mar 31, 2016 6.750 7.050 6.750 6.900 11,590 -0.05(-0.72%)
Mar 30, 2016 7.000 7.000 6.850 6.950 14,419 +0.21(+3.12%)
Mar 29, 2016 6.970 6.970 6.700 6.740 14,272 -0.06(-0.88%)
Mar 28, 2016 6.900 6.900 6.700 6.800 3,075 +0.10(+1.49%)
Mar 24, 2016 6.580 6.700 6.700 6.700 5,400 +0.21(+3.24%)
Mar 23, 2016 6.800 6.800 6.480 6.490 11,087 -0.21(-3.13%)
Mar 22, 2016 6.700 6.800 6.670 6.700 9,799 -0.13(-1.90%)
Mar 21, 2016 6.910 6.950 6.775 6.830 10,014 +0.08(+1.19%)
Mar 18, 2016 6.840 6.850 6.740 6.750 2,766 -0.04(-0.59%)
Mar 17, 2016 6.820 6.980 6.700 6.790 6,467 -0.06(-0.88%)
Mar 16, 2016 6.900 7.150 6.850 6.850 8,125 -0.30(-4.20%)
Mar 15, 2016 6.800 7.180 6.690 7.150 13,520 +0.44(+6.56%)
Mar 14, 2016 6.850 6.850 6.700 6.710 10,048 +0.01(+0.15%)
Mar 11, 2016 6.700 6.700 6.700 6.700 5,957 +0.00(+0.00%)
Mar 10, 2016 6.750 6.750 6.700 6.700 5,889 +0.00(+0.00%)
Mar 09, 2016 6.700 6.798 6.670 6.700 10,478 +0.00(+0.00%)
Mar 08, 2016 6.700 6.800 6.700 6.700 5,365 +0.10(+1.52%)
Mar 07, 2016 6.181 6.600 6.181 6.600 7,626 +0.43(+6.97%)
Mar 04, 2016 6.250 6.250 6.150 6.170 9,550 -0.03(-0.48%)
Mar 03, 2016 6.220 6.280 6.200 6.200 6,725 -0.07(-1.12%)
Mar 02, 2016 6.200 6.300 6.200 6.270 3,230 +0.17(+2.79%)
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.