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, 2023 0.3800 0.3966 0.3484 0.3849 38,733 +0.00(+1.29%)
Oct 30, 2023 0.3700 0.3900 0.3700 0.3800 10,610 +0.01(+2.70%)
Oct 27, 2023 0.3500 0.3796 0.3500 0.3700 22,324 +0.02(+5.71%)
Oct 26, 2023 0.3700 0.3850 0.3500 0.3500 9,349 -0.03(-7.28%)
Oct 25, 2023 0.3900 0.3900 0.3696 0.3775 17,211 +0.01(+2.30%)
Oct 24, 2023 0.3600 0.3700 0.3600 0.3690 1,062 +0.01(+2.50%)
Oct 23, 2023 0.3500 0.3795 0.3500 0.3600 6,065 +0.01(+1.41%)
Oct 20, 2023 0.3605 0.3894 0.3500 0.3550 23,732 -0.03(-8.88%)
Oct 19, 2023 0.4000 0.4000 0.3750 0.3896 8,900 -0.00(-0.10%)
Oct 18, 2023 0.3600 0.3900 0.3600 0.3900 26,345 +0.01(+1.56%)
Oct 17, 2023 0.3800 0.4040 0.3800 0.3840 42,577 +0.03(+8.17%)
Oct 16, 2023 0.4010 0.4050 0.3550 0.3550 13,890 -0.04(-8.97%)
Oct 13, 2023 0.3990 0.3990 0.3699 0.3900 25,897 -0.01(-2.60%)
Oct 12, 2023 0.4000 0.4004 0.3850 0.4004 5,057 -0.01(-2.34%)
Oct 11, 2023 0.4050 0.4250 0.3860 0.4100 33,371 -0.01(-3.35%)
Oct 10, 2023 0.4000 0.4242 0.3850 0.4242 25,903 +0.01(+3.46%)
Oct 09, 2023 0.3600 0.4100 0.3600 0.4100 20,878 +0.04(+12.33%)
Oct 06, 2023 0.3700 0.4040 0.3650 0.3650 3,366 +0.00(+0.00%)
Oct 05, 2023 0.3830 0.3900 0.3650 0.3650 7,202 -0.01(-1.35%)
Oct 04, 2023 0.3700 0.4100 0.3700 0.3700 4,514 +0.01(+2.78%)
Oct 03, 2023 0.3700 0.3799 0.3550 0.3600 20,202 -0.02(-5.16%)
Oct 02, 2023 0.3677 0.3796 0.3677 0.3796 1,429 +0.01(+4.00%)
Sep 29, 2023 0.3895 0.3895 0.3650 0.3650 4,344 +0.00(+0.00%)
Sep 28, 2023 0.3826 0.4100 0.3650 0.3650 18,095 -0.02(-5.51%)
Sep 27, 2023 0.3990 0.4190 0.3650 0.3863 8,780 +0.01(+1.52%)
Sep 26, 2023 0.3700 0.4000 0.3600 0.3805 11,396 +0.01(+2.84%)
Sep 25, 2023 0.4100 0.3900 0.3600 0.3700 32,376 -0.04(-9.76%)
Sep 22, 2023 0.4190 0.4340 0.4000 0.4100 17,764 -0.02(-5.00%)
Sep 21, 2023 0.4051 0.4340 0.4000 0.4316 35,111 +0.02(+5.27%)
Sep 20, 2023 0.4101 0.4110 0.4000 0.4100 9,656 -0.00(-1.13%)
Sep 19, 2023 0.4340 0.4700 0.4100 0.4147 56,753 +0.00(+1.15%)
Sep 18, 2023 0.4299 0.4690 0.4000 0.4100 22,713 +0.01(+3.80%)
Sep 15, 2023 0.4475 0.4626 0.3950 0.3950 79,170 -0.06(-12.42%)
Sep 14, 2023 0.4450 0.4689 0.4450 0.4510 9,402 +0.01(+1.35%)
Sep 13, 2023 0.4400 0.4690 0.4400 0.4450 16,905 +0.01(+1.14%)
Sep 12, 2023 0.4620 0.4620 0.4400 0.4400 11,581 +0.00(+0.00%)
Sep 11, 2023 0.4500 0.4500 0.4400 0.4400 56,331 -0.01(-1.12%)
Sep 08, 2023 0.4330 0.4451 0.4330 0.4450 3,529 +0.01(+1.14%)
Sep 07, 2023 0.4500 0.4700 0.4400 0.4400 39,620 -0.01(-2.22%)
Sep 06, 2023 0.4800 0.4790 0.4500 0.4500 3,180 +0.00(+0.00%)
Sep 05, 2023 0.4400 0.4700 0.4350 0.4500 15,511 +0.05(+13.92%)
Sep 01, 2023 0.3885 0.4350 0.3600 0.3950 42,579 +0.02(+4.22%)
Aug 31, 2023 0.3400 0.3850 0.3400 0.3790 21,444 +0.01(+2.16%)
Aug 30, 2023 0.3550 0.3800 0.3500 0.3710 10,275 -0.01(-2.37%)
Aug 29, 2023 0.3694 0.3800 0.3590 0.3800 12,553 +0.00(+0.03%)
Aug 28, 2023 0.3798 0.3900 0.3560 0.3799 6,644 +0.01(+2.68%)
Aug 25, 2023 0.3542 0.3899 0.3066 0.3700 6,294 +0.02(+5.41%)
Aug 24, 2023 0.3328 0.3963 0.3328 0.3510 59,237 -0.03(-7.90%)
Aug 23, 2023 0.4500 0.4500 0.3754 0.3811 56,120 -0.07(-15.14%)
Aug 22, 2023 0.3500 0.4550 0.3500 0.4491 84,659 +0.09(+26.51%)
Aug 21, 2023 0.3730 0.3919 0.3510 0.3550 7,783 -0.02(-6.55%)
Aug 18, 2023 0.3890 0.5077 0.3160 0.3799 175,913 +0.01(+3.46%)
Aug 17, 2023 0.3400 0.3900 0.3300 0.3672 22,692 +0.03(+8.00%)
Aug 16, 2023 0.3500 0.3790 0.3300 0.3400 99,830 -0.03(-8.11%)
Aug 15, 2023 0.4556 0.4647 0.3500 0.3700 53,216 -0.08(-17.78%)
Aug 14, 2023 0.5200 0.5200 0.4201 0.4500 35,911 -0.07(-13.46%)
Aug 11, 2023 0.5100 0.5200 0.4500 0.5200 1,915 +0.02(+4.00%)
Aug 10, 2023 0.4832 0.5199 0.4501 0.5000 40,168 +0.02(+4.67%)
Aug 09, 2023 0.5100 0.5200 0.4777 0.4777 17,537 -0.02(-3.59%)
Aug 08, 2023 0.5000 0.5501 0.4955 0.4955 29,133 -0.00(-0.90%)
Aug 07, 2023 0.5126 0.5221 0.5000 0.5000 18,889 -0.02(-3.61%)
Aug 04, 2023 0.5250 0.5250 0.5145 0.5187 5,352 +0.00(+0.62%)
Aug 03, 2023 0.5549 0.5549 0.5155 0.5155 5,996 -0.04(-7.12%)
Aug 02, 2023 0.5155 0.5550 0.5155 0.5550 32,462 +0.05(+9.29%)
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.