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, 2019 3.760 3.980 3.750 3.980 17,911 +0.13(+3.38%)
Oct 30, 2019 3.850 3.850 3.780 3.850 5,080 +0.02(+0.52%)
Oct 29, 2019 3.750 3.880 3.750 3.830 16,239 +0.05(+1.32%)
Oct 28, 2019 3.850 3.850 3.750 3.780 20,343 -0.10(-2.58%)
Oct 25, 2019 3.770 3.880 3.770 3.880 12,800 +0.03(+0.78%)
Oct 24, 2019 3.960 3.976 3.790 3.850 11,866 -0.11(-2.78%)
Oct 23, 2019 3.950 3.980 3.940 3.960 2,455 +0.00(+0.00%)
Oct 22, 2019 4.070 4.100 3.960 3.960 16,132 -0.11(-2.70%)
Oct 21, 2019 4.100 4.100 4.000 4.070 11,993 -0.02(-0.49%)
Oct 18, 2019 4.080 4.140 4.000 4.090 11,200 +0.08(+2.00%)
Oct 17, 2019 4.040 4.150 4.000 4.010 9,703 -0.06(-1.47%)
Oct 16, 2019 4.020 4.070 4.010 4.070 6,988 +0.01(+0.25%)
Oct 15, 2019 4.090 4.150 4.010 4.060 12,387 -0.10(-2.40%)
Oct 14, 2019 4.130 4.160 3.960 4.160 13,239 +0.10(+2.46%)
Oct 11, 2019 4.090 4.150 4.000 4.060 25,300 +0.06(+1.50%)
Oct 10, 2019 4.060 4.110 3.990 4.000 11,892 -0.02(-0.50%)
Oct 09, 2019 3.970 4.050 3.950 4.020 5,164 +0.01(+0.25%)
Oct 08, 2019 4.060 4.060 3.950 4.010 12,086 +0.00(+0.00%)
Oct 07, 2019 3.970 4.060 3.970 4.010 5,442 -0.03(-0.74%)
Oct 04, 2019 3.970 4.150 3.950 4.040 12,700 +0.17(+4.39%)
Oct 03, 2019 4.000 4.000 3.750 3.870 30,168 -0.13(-3.25%)
Oct 02, 2019 4.020 4.160 3.960 4.000 13,211 -0.06(-1.48%)
Oct 01, 2019 4.050 4.150 4.050 4.060 7,826 +0.06(+1.50%)
Sep 30, 2019 4.050 4.250 3.970 4.000 65,512 -0.25(-5.88%)
Sep 27, 2019 4.055 4.390 4.055 4.250 26,300 +0.02(+0.47%)
Sep 26, 2019 3.980 4.250 3.980 4.230 18,227 +0.19(+4.70%)
Sep 25, 2019 4.000 4.100 3.970 4.040 19,008 +0.06(+1.51%)
Sep 24, 2019 3.790 4.050 3.790 3.980 21,567 +0.04(+1.02%)
Sep 23, 2019 3.910 3.970 3.790 3.940 33,666 +0.16(+4.23%)
Sep 20, 2019 3.770 3.790 3.720 3.780 38,700 +0.04(+1.07%)
Sep 19, 2019 3.750 3.790 3.730 3.740 10,076 +0.01(+0.27%)
Sep 18, 2019 3.740 3.820 3.730 3.730 11,746 +0.00(+0.00%)
Sep 17, 2019 3.730 3.800 3.730 3.730 13,860 -0.03(-0.80%)
Sep 16, 2019 3.830 3.850 3.760 3.760 6,575 -0.08(-2.08%)
Sep 13, 2019 3.800 3.900 3.800 3.840 12,000 +0.00(+0.00%)
Sep 12, 2019 3.880 3.990 3.840 3.840 4,940 -0.11(-2.78%)
Sep 11, 2019 3.740 4.070 3.740 3.950 38,321 +0.17(+4.50%)
Sep 10, 2019 3.820 3.860 3.780 3.780 23,329 +0.01(+0.27%)
Sep 09, 2019 3.790 3.860 3.750 3.770 25,370 +0.05(+1.34%)
Sep 06, 2019 3.780 3.800 3.720 3.720 9,500 -0.02(-0.53%)
Sep 05, 2019 3.800 3.800 3.730 3.740 8,889 -0.04(-1.06%)
Sep 04, 2019 3.820 3.820 3.726 3.780 19,559 -0.03(-0.79%)
Sep 03, 2019 3.880 3.880 3.800 3.810 25,758 -0.01(-0.26%)
Aug 30, 2019 3.830 3.850 3.820 3.820 30,400 +0.02(+0.53%)
Aug 29, 2019 3.890 3.904 3.800 3.800 15,835 +0.05(+1.33%)
Aug 28, 2019 3.700 3.830 3.700 3.750 16,499 +0.05(+1.35%)
Aug 27, 2019 3.810 3.820 3.700 3.700 15,333 -0.03(-0.80%)
Aug 26, 2019 3.800 3.870 3.730 3.730 13,200 -0.01(-0.27%)
Aug 23, 2019 3.800 3.810 3.700 3.740 38,000 -0.06(-1.58%)
Aug 22, 2019 3.900 3.938 3.780 3.800 13,890 -0.13(-3.31%)
Aug 21, 2019 3.900 3.940 3.781 3.930 24,044 +0.16(+4.24%)
Aug 20, 2019 3.850 3.850 3.750 3.770 4,518 -0.04(-1.05%)
Aug 19, 2019 3.930 3.940 3.810 3.810 12,194 +0.04(+1.06%)
Aug 16, 2019 3.870 4.010 3.770 3.770 68,800 +0.01(+0.27%)
Aug 15, 2019 3.810 4.170 3.750 3.760 158,152 +0.05(+1.35%)
Aug 14, 2019 3.710 3.810 3.710 3.710 22,685 +0.01(+0.27%)
Aug 13, 2019 3.740 3.775 3.700 3.700 9,361 -0.09(-2.37%)
Aug 12, 2019 3.840 3.850 3.750 3.790 3,637 -0.02(-0.52%)
Aug 09, 2019 3.930 3.930 3.790 3.810 6,200 -0.08(-2.06%)
Aug 08, 2019 3.700 3.950 3.700 3.890 20,366 +0.14(+3.73%)
Aug 07, 2019 3.750 3.800 3.700 3.750 29,302 +0.05(+1.35%)
Aug 06, 2019 3.750 3.880 3.700 3.700 38,650 +0.00(+0.00%)
Aug 05, 2019 3.960 3.960 3.700 3.700 93,472 -0.17(-4.39%)
Aug 02, 2019 4.020 4.100 3.870 3.870 78,700 -0.18(-4.44%)
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.