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

Trinity Pl Hlds Inc (NY: TPHS )

0.1379 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2017 8.050 8.190 7.870 8.070 18,304 -0.02(-0.25%)
Jan 30, 2017 8.155 8.330 8.090 8.090 23,331 -0.08(-0.98%)
Jan 27, 2017 8.330 8.330 8.155 8.170 5,127 -0.02(-0.24%)
Jan 26, 2017 8.450 8.450 8.180 8.190 5,428 -0.26(-3.08%)
Jan 25, 2017 8.450 8.450 8.350 8.450 2,717 +0.14(+1.68%)
Jan 24, 2017 8.051 8.390 7.900 8.310 16,945 +0.30(+3.75%)
Jan 23, 2017 8.010 8.010 8.010 8.010 3,862 -0.02(-0.25%)
Jan 20, 2017 8.100 8.320 8.030 8.030 10,697 -0.15(-1.83%)
Jan 19, 2017 8.250 8.250 8.180 8.180 14,155 -0.11(-1.33%)
Jan 18, 2017 8.280 8.310 8.240 8.290 6,501 +0.23(+2.85%)
Jan 17, 2017 8.560 8.560 8.060 8.060 24,786 -0.66(-7.57%)
Jan 13, 2017 8.720 8.720 8.720 0 -0.04(-0.46%)
Jan 12, 2017 8.910 8.910 8.750 8.760 7,033 -0.15(-1.68%)
Jan 11, 2017 8.960 8.991 8.910 8.910 3,599 -0.18(-1.98%)
Jan 10, 2017 9.140 9.140 9.080 9.090 4,830 +0.09(+1.00%)
Jan 09, 2017 9.050 9.130 9.000 9.000 6,497 -0.10(-1.10%)
Jan 06, 2017 9.200 9.200 9.060 9.100 3,005 -0.03(-0.33%)
Jan 05, 2017 9.080 9.180 9.050 9.130 10,485 -0.10(-1.08%)
Jan 04, 2017 9.300 9.300 9.120 9.230 12,363 -0.07(-0.75%)
Jan 03, 2017 9.490 9.490 9.220 9.300 7,842 +0.03(+0.32%)
Dec 30, 2016 9.270 9.270 9.270 0 -0.03(-0.32%)
Dec 29, 2016 9.250 9.400 9.200 9.300 5,230 +0.15(+1.64%)
Dec 28, 2016 9.000 9.340 9.000 9.150 18,408 +0.16(+1.78%)
Dec 27, 2016 9.500 9.650 8.770 8.990 26,334 -0.61(-6.35%)
Dec 23, 2016 9.600 9.600 9.600 0 +0.11(+1.16%)
Dec 22, 2016 9.410 9.599 9.410 9.490 5,114 -0.11(-1.15%)
Dec 21, 2016 9.720 9.720 9.530 9.600 19,690 -0.01(-0.10%)
Dec 20, 2016 9.830 9.830 9.470 9.610 11,442 -0.13(-1.33%)
Dec 19, 2016 9.750 9.900 9.590 9.740 31,800 +0.14(+1.46%)
Dec 16, 2016 9.600 9.750 9.550 9.600 93,675 +0.06(+0.63%)
Dec 15, 2016 9.650 9.950 9.540 9.540 47,261 -0.07(-0.73%)
Dec 14, 2016 9.840 9.850 9.610 9.610 12,217 -0.23(-2.34%)
Dec 13, 2016 9.880 9.980 9.800 9.840 19,182 +0.06(+0.61%)
Dec 12, 2016 9.840 9.980 9.750 9.780 17,638 -0.06(-0.61%)
Dec 09, 2016 10.00 10.00 9.800 9.840 30,746 -0.06(-0.61%)
Dec 08, 2016 10.03 10.03 9.860 9.900 24,783 -0.09(-0.90%)
Dec 07, 2016 9.900 10.02 9.900 9.990 19,821 -0.01(-0.10%)
Dec 06, 2016 10.02 10.03 9.900 10.00 29,949 -0.02(-0.20%)
Dec 05, 2016 10.09 10.09 9.931 10.02 12,913 +0.08(+0.80%)
Dec 02, 2016 9.950 10.09 9.920 9.940 6,790 +0.01(+0.10%)
Dec 01, 2016 9.900 10.00 9.900 9.930 6,005 -0.07(-0.70%)
Nov 30, 2016 10.07 10.09 9.970 10.00 21,767 +0.03(+0.30%)
Nov 29, 2016 10.06 10.06 9.970 9.970 4,757 -0.06(-0.60%)
Nov 28, 2016 10.10 10.10 9.990 10.03 12,066 -0.02(-0.20%)
Nov 25, 2016 9.920 10.05 9.920 10.05 5,536 -0.04(-0.40%)
Nov 23, 2016 10.09 10.09 10.09 0 +0.00(+0.00%)
Nov 22, 2016 10.10 10.13 10.00 10.09 29,362 +0.09(+0.90%)
Nov 21, 2016 9.960 10.01 9.950 10.00 9,281 +0.02(+0.20%)
Nov 18, 2016 9.900 10.00 9.820 9.980 21,693 +0.13(+1.32%)
Nov 17, 2016 9.950 9.950 9.805 9.850 6,086 -0.02(-0.20%)
Nov 16, 2016 9.780 9.990 9.720 9.870 26,250 +0.09(+0.92%)
Nov 15, 2016 9.820 9.860 9.780 9.780 11,612 -0.08(-0.81%)
Nov 14, 2016 9.990 9.990 9.760 9.860 23,775 -0.04(-0.40%)
Nov 11, 2016 9.800 9.920 9.730 9.900 99,751 +0.10(+1.02%)
Nov 10, 2016 9.800 9.800 9.500 9.800 64,047 +0.00(+0.00%)
Nov 09, 2016 9.000 9.800 9.000 9.800 31,273 +0.57(+6.18%)
Nov 08, 2016 9.000 9.340 8.960 9.230 7,892 -0.04(-0.43%)
Nov 07, 2016 9.130 9.300 8.950 9.270 16,646 +0.39(+4.39%)
Nov 04, 2016 9.160 9.160 8.785 8.880 9,692 -0.07(-0.78%)
Nov 03, 2016 9.410 9.410 8.920 8.950 4,797 -0.24(-2.61%)
Nov 02, 2016 9.210 9.340 9.190 9.190 7,983 -0.13(-1.39%)
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.