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, 2022 1.830 1.880 1.800 1.800 33,933 -0.04(-2.17%)
Jan 28, 2022 1.740 1.850 1.740 1.840 10,295 +0.05(+2.79%)
Jan 27, 2022 1.700 1.790 1.700 1.790 8,319 +0.09(+5.29%)
Jan 26, 2022 1.700 1.730 1.690 1.700 51,710 -0.04(-2.02%)
Jan 25, 2022 1.800 1.800 1.735 1.735 5,356 +0.02(+0.87%)
Jan 24, 2022 1.720 1.720 1.690 1.720 52,607 +0.00(+0.00%)
Jan 21, 2022 1.740 1.770 1.720 1.720 12,298 -0.03(-1.71%)
Jan 20, 2022 1.730 1.750 1.720 1.750 4,448 +0.03(+1.74%)
Jan 19, 2022 1.800 1.800 1.700 1.720 13,647 -0.03(-1.71%)
Jan 18, 2022 1.811 1.811 1.750 1.750 592 -0.08(-4.37%)
Jan 14, 2022 1.830 0 -0.02(-1.08%)
Jan 13, 2022 1.770 1.850 1.770 1.850 8,414 +0.10(+5.71%)
Jan 12, 2022 1.741 1.790 1.711 1.750 20,181 +0.01(+0.86%)
Jan 11, 2022 1.740 1.750 1.710 1.735 17,243 -0.01(-0.30%)
Jan 10, 2022 1.740 1.750 1.740 1.740 10,510 +0.00(+0.01%)
Jan 07, 2022 1.760 1.790 1.740 1.740 39,329 -0.07(-3.87%)
Jan 06, 2022 1.770 1.830 1.750 1.810 49,602 +0.03(+1.69%)
Jan 05, 2022 1.820 1.850 1.780 1.780 42,593 -0.07(-3.78%)
Jan 04, 2022 1.875 1.875 1.830 1.850 13,637 -0.03(-1.86%)
Jan 03, 2022 1.930 1.930 1.880 1.885 7,233 +0.04(+2.45%)
Dec 31, 2021 1.860 1.870 1.810 1.840 14,630 +0.06(+3.37%)
Dec 30, 2021 1.885 1.885 1.770 1.780 69,687 -0.09(-4.81%)
Dec 29, 2021 1.880 1.890 1.870 1.870 366,398 -0.02(-1.06%)
Dec 28, 2021 1.830 1.890 1.830 1.890 25,880 +0.08(+4.42%)
Dec 27, 2021 1.870 1.880 1.810 1.810 67,691 -0.06(-3.21%)
Dec 23, 2021 1.875 1.880 1.870 1.870 11,217 +0.01(+0.54%)
Dec 22, 2021 1.880 1.885 1.860 1.860 32,992 +0.01(+0.54%)
Dec 21, 2021 1.800 1.895 1.800 1.850 19,738 -0.01(-0.54%)
Dec 20, 2021 1.860 1.870 1.770 1.860 20,407 +0.05(+2.76%)
Dec 17, 2021 1.800 1.870 1.800 1.810 18,722 -0.01(-0.55%)
Dec 16, 2021 1.850 1.880 1.820 1.820 39,647 -0.04(-2.15%)
Dec 15, 2021 1.870 1.880 1.860 1.860 23,350 -0.01(-0.53%)
Dec 14, 2021 1.800 1.900 1.800 1.870 46,479 +0.00(+0.00%)
Dec 13, 2021 1.880 1.920 1.870 1.870 73,197 +0.00(+0.00%)
Dec 10, 2021 1.870 1.870 1.855 1.870 31,997 +0.00(+0.00%)
Dec 09, 2021 1.920 1.920 1.870 1.870 28,984 -0.01(-0.53%)
Dec 08, 2021 1.930 1.930 1.870 1.880 9,370 -0.03(-1.57%)
Dec 07, 2021 1.930 1.975 1.910 1.910 53,514 -0.01(-0.52%)
Dec 06, 2021 1.926 1.926 1.880 1.920 9,671 +0.05(+2.67%)
Dec 03, 2021 1.940 1.940 1.870 1.870 33,466 -0.05(-2.60%)
Dec 02, 2021 1.950 1.950 1.900 1.920 5,292 +0.03(+1.59%)
Dec 01, 2021 1.910 1.950 1.890 1.890 39,480 -0.02(-1.05%)
Nov 30, 2021 1.900 1.910 1.910 1.910 10,918 +0.00(+0.00%)
Nov 29, 2021 1.890 1.920 1.870 1.910 18,038 +0.00(+0.00%)
Nov 26, 2021 1.880 1.910 1.870 1.910 44,382 +0.00(+0.00%)
Nov 24, 2021 1.890 1.910 1.880 1.910 12,274 +0.02(+1.06%)
Nov 23, 2021 1.880 1.910 1.870 1.890 13,239 +0.01(+0.53%)
Nov 22, 2021 1.900 1.940 1.850 1.880 68,214 +0.01(+0.53%)
Nov 19, 2021 1.870 1.900 1.860 1.870 34,382 +0.00(+0.00%)
Nov 18, 2021 1.890 1.960 1.900 1.870 45,712 -0.03(-1.58%)
Nov 17, 2021 1.880 1.950 1.880 1.900 24,914 +0.02(+1.06%)
Nov 16, 2021 1.890 1.917 1.880 1.880 41,078 -0.03(-1.57%)
Nov 15, 2021 1.880 1.910 1.880 1.910 4,302 +0.03(+1.60%)
Nov 12, 2021 1.870 1.920 1.850 1.880 12,085 +0.01(+0.53%)
Nov 11, 2021 1.980 1.980 1.869 1.870 98,010 -0.08(-3.93%)
Nov 10, 2021 1.930 1.950 1.920 1.946 2,720 +0.01(+0.34%)
Nov 09, 2021 1.949 1.965 1.920 1.940 22,431 -0.02(-1.02%)
Nov 08, 2021 1.980 2.020 1.940 1.960 38,020 +0.01(+0.51%)
Nov 05, 2021 1.930 1.990 1.920 1.950 67,860 +0.01(+0.51%)
Nov 04, 2021 1.940 2.050 1.920 1.940 45,495 +0.00(+0.01%)
Nov 03, 2021 1.910 1.965 1.910 1.940 33,963 -0.01(-0.51%)
Nov 02, 2021 2.000 2.030 1.910 1.950 61,772 -0.07(-3.47%)
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.