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 (%)
Oct 31, 2017 7.080 7.235 7.040 7.200 22,442 +0.20(+2.86%)
Oct 30, 2017 7.080 6.900 7.000 21,252 -0.14(-1.96%)
Oct 27, 2017 7.260 7.280 7.020 7.140 32,263 -0.12(-1.65%)
Oct 26, 2017 7.310 7.310 7.210 7.260 4,460 +0.01(+0.14%)
Oct 25, 2017 7.320 7.350 7.195 7.250 8,873 +0.00(+0.00%)
Oct 24, 2017 7.170 7.340 7.150 7.250 18,423 +0.15(+2.11%)
Oct 23, 2017 7.240 7.290 7.100 7.100 5,995 -0.13(-1.80%)
Oct 20, 2017 7.350 7.350 7.180 7.230 8,942 +0.03(+0.42%)
Oct 19, 2017 7.200 7.260 7.150 7.200 3,589 -0.05(-0.69%)
Oct 18, 2017 7.250 7.300 7.160 7.250 13,293 +0.03(+0.42%)
Oct 17, 2017 7.120 7.230 7.120 7.220 5,752 +0.00(+0.00%)
Oct 16, 2017 7.250 7.250 7.100 7.220 6,080 +0.04(+0.56%)
Oct 13, 2017 7.130 7.200 7.050 7.180 12,774 +0.12(+1.70%)
Oct 12, 2017 7.200 7.210 7.060 7.060 7,000 -0.10(-1.40%)
Oct 11, 2017 7.120 7.205 7.010 7.160 27,599 -0.04(-0.56%)
Oct 10, 2017 7.170 7.200 7.099 7.200 8,365 +0.11(+1.55%)
Oct 09, 2017 7.050 7.110 7.010 7.090 7,003 -0.04(-0.56%)
Oct 06, 2017 7.150 7.160 7.100 7.130 20,901 -0.09(-1.25%)
Oct 05, 2017 7.150 7.220 7.110 7.220 8,738 +0.11(+1.55%)
Oct 04, 2017 7.150 7.150 7.070 7.110 9,756 -0.01(-0.14%)
Oct 03, 2017 7.200 7.200 7.100 7.120 18,260 -0.05(-0.70%)
Oct 02, 2017 7.080 7.200 7.080 7.170 14,376 +0.15(+2.14%)
Sep 29, 2017 7.003 7.100 7.001 7.020 19,198 -0.10(-1.40%)
Sep 28, 2017 7.060 7.190 7.000 7.120 28,112 -0.07(-0.97%)
Sep 27, 2017 7.100 7.290 7.060 7.190 61,919 +0.13(+1.84%)
Sep 26, 2017 6.930 7.100 6.860 7.060 26,129 +0.18(+2.62%)
Sep 25, 2017 6.900 6.970 6.850 6.880 24,909 -0.11(-1.57%)
Sep 22, 2017 7.000 7.000 6.930 6.990 15,266 +0.00(+0.00%)
Sep 21, 2017 6.920 7.000 6.800 6.990 14,137 +0.02(+0.29%)
Sep 20, 2017 6.914 6.990 6.900 6.970 11,065 +0.06(+0.87%)
Sep 19, 2017 6.950 6.950 6.850 6.910 21,810 -0.02(-0.29%)
Sep 18, 2017 6.820 7.020 6.750 6.930 52,785 +0.23(+3.43%)
Sep 15, 2017 7.500 7.500 6.700 6.700 180,122 -0.74(-9.95%)
Sep 14, 2017 7.390 7.470 7.390 7.440 13,830 +0.04(+0.54%)
Sep 13, 2017 7.350 7.400 7.320 7.400 24,397 +0.10(+1.37%)
Sep 12, 2017 7.250 7.300 7.230 7.300 28,901 +0.05(+0.69%)
Sep 11, 2017 7.190 7.290 7.100 7.250 41,574 +0.15(+2.11%)
Sep 08, 2017 7.150 7.170 7.026 7.100 25,799 +0.02(+0.28%)
Sep 07, 2017 7.200 7.200 7.080 7.080 12,894 -0.06(-0.84%)
Sep 06, 2017 7.140 7.150 7.030 7.140 216,470 +0.03(+0.42%)
Sep 05, 2017 7.030 7.150 7.030 7.110 20,749 +0.14(+2.01%)
Sep 01, 2017 6.940 6.990 6.870 6.970 9,319 +0.06(+0.87%)
Aug 31, 2017 6.790 6.990 6.790 6.910 13,119 +0.14(+2.07%)
Aug 30, 2017 6.730 6.810 6.650 6.770 4,596 -0.01(-0.15%)
Aug 29, 2017 6.700 6.930 6.700 6.780 5,118 +0.00(+0.00%)
Aug 28, 2017 6.700 6.810 6.700 6.780 8,979 +0.02(+0.30%)
Aug 25, 2017 6.620 6.770 6.620 6.760 32,597 -0.02(-0.29%)
Aug 24, 2017 6.820 6.870 6.760 6.780 10,840 -0.04(-0.59%)
Aug 23, 2017 6.820 6.960 6.800 6.820 7,727 -0.05(-0.73%)
Aug 22, 2017 6.750 6.916 6.750 6.870 4,820 +0.12(+1.78%)
Aug 21, 2017 6.680 6.800 6.640 6.750 12,973 +0.03(+0.45%)
Aug 18, 2017 6.650 6.765 6.530 6.720 27,527 +0.01(+0.15%)
Aug 17, 2017 6.700 6.800 6.700 6.710 31,854 -0.07(-1.03%)
Aug 16, 2017 6.760 6.790 6.750 6.780 6,608 +0.03(+0.44%)
Aug 15, 2017 6.840 6.840 6.750 6.750 11,696 -0.18(-2.60%)
Aug 14, 2017 6.990 6.750 6.930 13,376 +0.13(+1.91%)
Aug 11, 2017 6.870 6.880 6.800 6.800 26,754 -0.03(-0.44%)
Aug 10, 2017 6.860 6.910 6.830 6.830 16,574 -0.02(-0.29%)
Aug 09, 2017 6.870 6.880 6.830 6.850 26,410 -0.05(-0.72%)
Aug 08, 2017 6.940 7.010 6.860 6.900 9,425 -0.10(-1.43%)
Aug 07, 2017 6.820 7.040 6.820 7.000 9,677 +0.13(+1.89%)
Aug 04, 2017 6.890 6.900 6.860 6.870 6,061 -0.02(-0.29%)
Aug 03, 2017 6.930 6.930 6.859 6.890 20,101 -0.04(-0.58%)
Aug 02, 2017 7.010 7.010 6.900 6.930 23,837 -0.10(-1.42%)
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.