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 (%)
May 22, 2024 0.1590 0.1590 0.1340 0.1379 154,054 +0.00(+1.32%)
May 21, 2024 0.1320 0.1395 0.1272 0.1361 200,658 +0.00(+1.11%)
May 20, 2024 0.1500 0.1509 0.1265 0.1346 924,253 -0.01(-4.34%)
May 17, 2024 0.1700 0.1700 0.1407 0.1407 3,306,895 +0.00(+0.36%)
May 16, 2024 0.1300 0.1750 0.1310 0.1402 1,085,313 +0.00(+1.96%)
May 15, 2024 0.1300 0.1425 0.1300 0.1375 55,382 +0.00(+0.95%)
May 14, 2024 0.1445 0.1458 0.1350 0.1362 64,672 -0.00(-2.71%)
May 13, 2024 0.1313 0.1492 0.1313 0.1400 131,601 +0.01(+6.06%)
May 10, 2024 0.1391 0.1391 0.1312 0.1320 14,178 +0.00(+0.30%)
May 09, 2024 0.1334 0.1367 0.1316 0.1316 38,481 -0.01(-4.71%)
May 08, 2024 0.1300 0.1430 0.1300 0.1381 32,060 +0.00(+3.06%)
May 07, 2024 0.1435 0.1435 0.1337 0.1340 153,038 +0.00(+0.00%)
May 06, 2024 0.1450 0.1453 0.1301 0.1340 114,166 -0.00(-2.26%)
May 03, 2024 0.1365 0.1471 0.1365 0.1371 55,238 +0.00(+0.81%)
May 02, 2024 0.1347 0.1417 0.1347 0.1360 23,908 -0.00(-2.86%)
May 01, 2024 0.1400 0.1417 0.1370 0.1400 22,407 +0.00(+0.00%)
Apr 30, 2024 0.1400 0.1400 0.1360 0.1400 75,577 +0.00(+1.82%)
Apr 29, 2024 0.1359 0.1397 0.1359 0.1375 44,452 +0.00(+0.36%)
Apr 26, 2024 0.1378 0.1399 0.1351 0.1370 60,945 -0.00(-0.58%)
Apr 25, 2024 0.1391 0.1418 0.1354 0.1378 57,082 -0.00(-0.93%)
Apr 24, 2024 0.1382 0.1419 0.1351 0.1391 36,602 +0.00(+0.65%)
Apr 23, 2024 0.1372 0.1440 0.1352 0.1382 86,432 +0.00(+0.29%)
Apr 22, 2024 0.1361 0.1419 0.1354 0.1378 165,438 -0.00(-0.14%)
Apr 19, 2024 0.1400 0.1428 0.1352 0.1380 154,639 -0.00(-3.50%)
Apr 18, 2024 0.1439 0.1525 0.1400 0.1430 535,247 +0.00(+1.42%)
Apr 17, 2024 0.1456 0.1456 0.1400 0.1410 51,051 -0.00(-3.29%)
Apr 16, 2024 0.1462 0.1470 0.1400 0.1458 170,006 -0.00(-2.34%)
Apr 15, 2024 0.1400 0.1493 0.1400 0.1493 303,091 +0.01(+6.26%)
Apr 12, 2024 0.1425 0.1449 0.1400 0.1405 208,440 -0.00(-0.43%)
Apr 11, 2024 0.1400 0.1535 0.1400 0.1411 344,106 +0.00(+0.64%)
Apr 10, 2024 0.1400 0.1440 0.1330 0.1402 43,700 -0.00(-0.21%)
Apr 09, 2024 0.1525 0.1525 0.1400 0.1405 173,596 -0.01(-4.29%)
Apr 08, 2024 0.1400 0.1472 0.1361 0.1468 414,325 +0.01(+4.86%)
Apr 05, 2024 0.1438 0.1474 0.1322 0.1400 312,348 -0.00(-3.45%)
Apr 04, 2024 0.1391 0.1482 0.1369 0.1450 268,133 +0.00(+0.21%)
Apr 03, 2024 0.1425 0.1448 0.1370 0.1447 151,478 +0.00(+3.14%)
Apr 02, 2024 0.1384 0.1436 0.1350 0.1403 193,584 +0.01(+5.81%)
Apr 01, 2024 0.1455 0.1476 0.1322 0.1326 195,408 -0.02(-11.60%)
Mar 28, 2024 0.1521 0.1521 0.1331 0.1500 431,535 -0.01(-4.34%)
Mar 27, 2024 0.1251 0.1599 0.1251 0.1568 983,342 +0.02(+16.23%)
Mar 26, 2024 0.1313 0.1349 0.1275 0.1349 447,258 +0.00(+1.43%)
Mar 25, 2024 0.1360 0.1397 0.1228 0.1330 970,243 -0.01(-3.62%)
Mar 22, 2024 0.1445 0.1488 0.1258 0.1380 1,993,488 -0.01(-7.38%)
Mar 21, 2024 0.1200 0.1500 0.1240 0.1490 1,322,704 -0.01(-5.10%)
Mar 20, 2024 0.1600 0.1695 0.1370 0.1570 2,777,662 -0.00(-0.63%)
Mar 19, 2024 0.1894 0.1900 0.1550 0.1580 5,687,666 -0.02(-12.42%)
Mar 18, 2024 0.2690 0.3750 0.1700 0.1804 141,704,352 +0.10(+122.72%)
Mar 15, 2024 0.1337 0.1420 0.0810 0.0810 1,144,434 -0.05(-36.22%)
Mar 14, 2024 0.1360 0.1399 0.1252 0.1270 77,501 -0.00(-2.08%)
Mar 13, 2024 0.1274 0.1403 0.1251 0.1297 165,019 +0.00(+0.54%)
Mar 12, 2024 0.1400 0.1500 0.1250 0.1290 187,565 -0.01(-7.86%)
Mar 11, 2024 0.1590 0.1650 0.1372 0.1400 323,231 -0.01(-8.56%)
Mar 08, 2024 0.1500 0.1650 0.1498 0.1531 79,237 +0.02(+11.92%)
Mar 07, 2024 0.1530 0.1660 0.1367 0.1368 157,351 -0.01(-6.30%)
Mar 06, 2024 0.1600 0.1663 0.1450 0.1460 64,293 -0.01(-3.31%)
Mar 05, 2024 0.1700 0.1700 0.1463 0.1510 129,830 -0.01(-5.63%)
Mar 04, 2024 0.1600 0.1700 0.1505 0.1600 58,017 +0.00(+0.00%)
Mar 01, 2024 0.1500 0.1700 0.1471 0.1600 109,084 +0.01(+9.59%)
Feb 29, 2024 0.1600 0.1590 0.1442 0.1460 428,046 -0.02(-9.32%)
Feb 28, 2024 0.1870 0.1870 0.1606 0.1610 211,609 -0.01(-7.47%)
Feb 27, 2024 0.1700 0.1888 0.1650 0.1740 360,537 +0.00(+1.16%)
Feb 26, 2024 0.2000 0.1998 0.1700 0.1720 351,563 -0.01(-7.03%)
Feb 23, 2024 0.1816 0.1976 0.1760 0.1850 2,250,036 +0.00(+2.21%)
Feb 22, 2024 0.1810 0.1899 0.1712 0.1810 1,922,206 +0.00(+0.00%)
Feb 21, 2024 0.1810 0.1899 0.1714 0.1810 18,862 +0.00(+0.00%)
Feb 20, 2024 0.1803 0.1900 0.1701 0.1810 157,929 +0.00(+0.56%)
Feb 16, 2024 0.1915 0.1916 0.1800 0.1800 70,446 -0.01(-6.10%)
Feb 15, 2024 0.1972 0.1999 0.1843 0.1917 18,604 +0.00(+0.79%)
Feb 14, 2024 0.1861 0.1902 0.1801 0.1902 22,471 +0.00(+1.98%)
Feb 13, 2024 0.1700 0.1896 0.1700 0.1865 174,868 +0.01(+3.32%)
Feb 12, 2024 0.1900 0.1900 0.1801 0.1805 43,097 -0.01(-4.14%)
Feb 09, 2024 0.1732 0.1883 0.1700 0.1883 60,857 +0.01(+7.35%)
Feb 08, 2024 0.1800 0.1800 0.1700 0.1754 55,332 +0.01(+3.18%)
Feb 07, 2024 0.1800 0.1800 0.1700 0.1700 72,321 -0.00(-1.45%)
Feb 06, 2024 0.1800 0.1900 0.1700 0.1725 86,006 +0.00(+1.47%)
Feb 05, 2024 0.1720 0.1796 0.1700 0.1700 30,571 -0.00(-1.73%)
Feb 02, 2024 0.1800 0.1899 0.1700 0.1730 391,271 -0.00(-0.35%)
Feb 01, 2024 0.1700 0.1899 0.1700 0.1736 131,306 +0.00(+0.00%)
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 0.2200 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.