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

Trinity Pl Hlds Inc (NY: TPHS )

0.1389 -0.0011 (-0.79%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2017 7.130 7.190 7.000 7.040 28,100 -0.07(-0.98%)
Nov 29, 2017 7.130 7.030 7.110 8,559 +0.00(+0.00%)
Nov 28, 2017 7.000 7.120 7.000 7.110 13,255 +0.04(+0.57%)
Nov 27, 2017 7.170 7.170 7.000 7.070 8,942 -0.07(-0.98%)
Nov 24, 2017 7.050 7.180 7.050 7.140 5,907 +0.02(+0.28%)
Nov 22, 2017 7.170 7.170 7.060 7.120 14,776 +0.01(+0.14%)
Nov 21, 2017 7.140 7.250 7.050 7.110 26,941 +0.01(+0.14%)
Nov 20, 2017 7.105 7.105 7.000 7.100 13,765 +0.06(+0.85%)
Nov 17, 2017 7.040 7.590 7.020 7.040 20,202 -0.09(-1.26%)
Nov 16, 2017 7.100 7.152 7.060 7.130 11,085 +0.12(+1.71%)
Nov 15, 2017 6.950 7.090 6.950 7.010 19,248 +0.01(+0.14%)
Nov 14, 2017 6.990 7.040 6.960 7.000 6,060 -0.01(-0.14%)
Nov 13, 2017 7.000 7.023 7.000 7.010 7,717 -0.02(-0.28%)
Nov 10, 2017 7.070 7.120 7.030 7.030 4,005 +0.01(+0.14%)
Nov 09, 2017 6.900 7.040 6.900 7.020 17,538 +0.07(+1.01%)
Nov 08, 2017 6.920 7.010 6.900 6.950 25,252 -0.02(-0.29%)
Nov 07, 2017 7.170 7.170 6.970 6.970 8,549 -0.12(-1.69%)
Nov 06, 2017 7.100 7.150 6.980 7.090 21,047 +0.05(+0.71%)
Nov 03, 2017 7.200 7.300 7.040 7.040 16,070 -0.09(-1.26%)
Nov 02, 2017 7.100 7.135 7.065 7.130 37,587 +0.02(+0.28%)
Nov 01, 2017 7.250 7.250 7.080 7.110 9,444 -0.09(-1.25%)
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%)
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.