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

Trinity Pl Hlds Inc (NY: TPHS )

0.1360 +0.0070 (+5.43%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 29, 2021 2.040 2.050 2.010 2.010 27,083 -0.05(-2.43%)
Oct 28, 2021 2.010 2.070 2.010 2.060 34,242 +0.05(+2.49%)
Oct 27, 2021 2.120 2.144 2.010 2.010 36,094 -0.18(-8.22%)
Oct 26, 2021 2.250 2.190 86,088 -0.04(-1.79%)
Oct 25, 2021 2.200 2.250 2.200 2.230 50,809 +0.05(+2.29%)
Oct 22, 2021 2.120 2.200 2.120 2.180 18,082 +0.00(+0.00%)
Oct 21, 2021 2.230 2.259 2.135 2.180 34,486 -0.10(-4.39%)
Oct 20, 2021 2.200 2.280 2.160 2.280 26,701 +0.03(+1.33%)
Oct 19, 2021 2.150 2.250 2.150 2.250 19,062 +0.12(+5.63%)
Oct 18, 2021 2.700 2.700 2.100 2.130 47,746 -0.19(-8.19%)
Oct 15, 2021 2.184 2.390 2.184 2.320 44,669 +0.12(+5.45%)
Oct 14, 2021 2.060 2.200 2.060 2.200 12,455 +0.12(+6.02%)
Oct 13, 2021 1.990 2.090 1.990 2.075 37,007 +0.09(+4.27%)
Oct 12, 2021 1.990 1.995 1.990 1.990 1,146 +0.02(+1.02%)
Oct 11, 2021 1.960 1.980 1.950 1.970 12,279 +0.01(+0.77%)
Oct 08, 2021 1.955 1.970 1.930 1.955 19,789 +0.03(+1.30%)
Oct 07, 2021 1.990 1.990 1.920 1.930 41,408 -0.04(-2.03%)
Oct 06, 2021 1.990 1.990 1.920 1.970 7,220 -0.01(-0.51%)
Oct 05, 2021 1.992 1.992 1.930 1.980 16,118 +0.00(+0.00%)
Oct 04, 2021 2.020 2.020 1.980 1.980 4,524 +0.01(+0.51%)
Oct 01, 2021 1.980 1.980 1.970 1.970 12,520 +0.01(+0.51%)
Sep 30, 2021 1.990 1.990 1.950 1.960 7,140 +0.01(+0.51%)
Sep 29, 2021 1.960 1.992 1.950 1.950 12,602 +0.00(+0.00%)
Sep 28, 2021 1.950 2.019 1.920 1.950 11,877 -0.01(-0.51%)
Sep 27, 2021 1.920 2.010 1.920 1.960 33,844 -0.02(-1.01%)
Sep 24, 2021 1.920 1.980 1.910 1.980 24,283 +0.00(+0.00%)
Sep 23, 2021 1.920 2.010 1.920 1.980 31,120 -0.02(-1.00%)
Sep 22, 2021 1.980 2.000 1.950 2.000 20,657 +0.02(+1.01%)
Sep 21, 2021 1.990 2.020 1.980 1.980 12,739 -0.02(-1.00%)
Sep 20, 2021 1.960 1.990 1.960 2.000 7,735 -0.02(-0.99%)
Sep 17, 2021 1.950 2.020 1.950 2.020 56,581 +0.07(+3.59%)
Sep 16, 2021 2.000 2.020 1.920 1.950 33,697 -0.06(-2.99%)
Sep 15, 2021 1.930 2.010 1.910 2.010 16,482 +0.04(+2.03%)
Sep 14, 2021 1.980 1.980 1.910 1.970 40,687 -0.03(-1.50%)
Sep 13, 2021 1.980 2.000 1.980 2.000 7,470 +0.02(+1.01%)
Sep 10, 2021 1.980 2.000 1.980 1.980 7,079 -0.02(-1.00%)
Sep 09, 2021 2.010 2.058 2.000 2.000 34,545 -0.04(-1.96%)
Sep 08, 2021 2.050 2.060 2.020 2.040 46,677 -0.01(-0.49%)
Sep 07, 2021 2.010 2.070 2.010 2.050 72,790 +0.04(+1.99%)
Sep 03, 2021 2.030 2.120 2.010 2.010 22,611 -0.01(-0.50%)
Sep 02, 2021 2.110 2.120 2.010 2.020 63,123 -0.08(-3.81%)
Sep 01, 2021 2.100 2.120 2.100 2.100 4,732 -0.02(-0.94%)
Aug 31, 2021 2.060 2.160 2.060 2.120 20,706 +0.04(+1.92%)
Aug 30, 2021 2.160 2.180 2.060 2.080 13,252 -0.08(-3.70%)
Aug 27, 2021 2.160 2.200 2.110 2.160 15,999 +0.06(+2.86%)
Aug 26, 2021 2.140 2.140 2.070 2.100 20,156 -0.04(-1.87%)
Aug 25, 2021 2.140 2.209 2.135 2.140 16,977 +0.05(+2.39%)
Aug 24, 2021 2.060 2.140 2.050 2.090 20,115 +0.03(+1.46%)
Aug 23, 2021 2.050 2.129 2.010 2.060 3,323 +0.00(+0.00%)
Aug 20, 2021 2.110 2.110 2.045 2.060 10,882 -0.07(-3.29%)
Aug 19, 2021 2.110 2.150 2.110 2.130 21,258 +0.02(+0.95%)
Aug 18, 2021 2.120 2.128 2.110 2.110 1,843 -0.02(-0.94%)
Aug 17, 2021 2.080 2.189 2.080 2.130 33,370 -0.01(-0.47%)
Aug 16, 2021 2.380 2.380 2.130 2.140 26,414 -0.23(-9.70%)
Aug 13, 2021 2.380 2.390 2.350 2.370 17,170 +0.02(+0.85%)
Aug 12, 2021 2.270 2.380 2.253 2.350 41,704 +0.09(+3.98%)
Aug 11, 2021 2.180 2.270 2.175 2.260 9,198 +0.13(+6.10%)
Aug 10, 2021 2.280 2.290 2.090 2.130 15,004 -0.15(-6.58%)
Aug 09, 2021 2.260 2.300 2.171 2.280 14,344 +0.01(+0.44%)
Aug 06, 2021 2.190 2.280 2.150 2.270 12,444 +0.09(+4.13%)
Aug 05, 2021 2.040 2.220 2.040 2.180 29,798 +0.09(+4.31%)
Aug 04, 2021 2.240 2.280 2.090 2.090 25,549 -0.13(-5.86%)
Aug 03, 2021 2.270 2.270 2.180 2.220 10,178 -0.06(-2.63%)
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.