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 (%)
Nov 30, 2018 5.120 5.130 4.930 4.930 26,100 -0.16(-3.14%)
Nov 29, 2018 4.910 5.250 4.910 5.090 19,459 +0.15(+3.04%)
Nov 28, 2018 4.920 5.100 4.920 4.940 28,829 +0.02(+0.41%)
Nov 27, 2018 5.020 5.050 4.920 4.920 17,830 -0.10(-1.99%)
Nov 26, 2018 5.110 5.140 5.000 5.020 12,971 -0.11(-2.14%)
Nov 23, 2018 5.050 5.130 5.050 5.130 6,800 +0.05(+0.98%)
Nov 21, 2018 5.080 5.080 5.080 0 -0.02(-0.39%)
Nov 20, 2018 5.130 5.150 5.050 5.100 19,836 -0.02(-0.39%)
Nov 19, 2018 5.070 5.150 5.070 5.120 19,809 +0.04(+0.79%)
Nov 16, 2018 4.860 5.100 4.860 5.080 29,100 +0.19(+3.89%)
Nov 15, 2018 4.830 4.890 4.820 4.890 15,875 -0.02(-0.41%)
Nov 14, 2018 5.020 5.020 4.910 4.910 19,765 -0.05(-1.01%)
Nov 13, 2018 5.060 5.066 4.915 4.960 51,500 -0.07(-1.39%)
Nov 12, 2018 5.040 5.059 5.020 5.030 7,403 +0.01(+0.20%)
Nov 09, 2018 5.140 5.140 5.020 5.020 15,500 -0.15(-2.90%)
Nov 08, 2018 5.280 5.380 5.170 5.170 6,042 -0.19(-3.54%)
Nov 07, 2018 5.350 5.360 5.200 5.360 12,912 +0.04(+0.75%)
Nov 06, 2018 5.110 5.423 5.110 5.320 24,906 +0.25(+4.93%)
Nov 05, 2018 5.190 5.250 5.070 5.070 21,127 -0.11(-2.12%)
Nov 02, 2018 5.220 5.260 5.150 5.180 34,800 -0.08(-1.52%)
Nov 01, 2018 5.320 5.360 5.200 5.260 43,428 -0.08(-1.50%)
Oct 31, 2018 5.660 5.730 5.340 5.340 25,591 -0.34(-5.99%)
Oct 30, 2018 5.590 5.680 5.590 5.680 7,296 +0.04(+0.71%)
Oct 29, 2018 5.730 5.730 5.590 5.640 14,486 -0.01(-0.18%)
Oct 26, 2018 5.640 5.750 5.630 5.650 18,000 -0.08(-1.40%)
Oct 25, 2018 5.700 5.750 5.640 5.730 19,686 +0.09(+1.60%)
Oct 24, 2018 5.650 5.680 5.590 5.640 13,144 -0.01(-0.18%)
Oct 23, 2018 5.710 5.730 5.650 5.650 25,333 -0.15(-2.59%)
Oct 22, 2018 5.840 5.900 5.780 5.800 29,795 -0.05(-0.85%)
Oct 19, 2018 5.860 5.900 5.850 5.850 17,400 -0.05(-0.85%)
Oct 18, 2018 5.910 5.950 5.890 5.900 44,540 +0.03(+0.51%)
Oct 17, 2018 5.850 5.950 5.850 5.870 31,377 -0.03(-0.51%)
Oct 16, 2018 5.910 5.971 5.870 5.900 37,723 +0.05(+0.85%)
Oct 15, 2018 6.010 6.030 5.850 5.850 31,955 -0.13(-2.17%)
Oct 12, 2018 6.000 6.040 5.950 5.980 23,800 +0.03(+0.50%)
Oct 11, 2018 6.000 6.020 5.950 5.950 10,123 -0.05(-0.83%)
Oct 10, 2018 6.130 6.144 6.000 6.000 18,792 -0.08(-1.32%)
Oct 09, 2018 6.170 6.218 6.080 6.080 19,781 -0.03(-0.49%)
Oct 08, 2018 6.150 6.160 6.090 6.110 22,915 -0.02(-0.33%)
Oct 05, 2018 6.270 6.270 6.130 6.130 23,000 -0.09(-1.45%)
Oct 04, 2018 6.410 6.420 6.200 6.220 36,047 -0.12(-1.89%)
Oct 03, 2018 6.000 6.800 5.988 6.340 108,519 +0.34(+5.67%)
Oct 02, 2018 6.090 6.090 5.930 6.000 27,663 -0.09(-1.48%)
Oct 01, 2018 6.100 6.100 6.050 6.090 16,803 +0.00(+0.00%)
Sep 28, 2018 6.060 6.200 6.030 6.090 14,100 +0.07(+1.16%)
Sep 27, 2018 6.080 6.090 6.010 6.020 14,952 -0.04(-0.66%)
Sep 26, 2018 6.070 6.070 6.050 6.060 7,604 -0.03(-0.49%)
Sep 25, 2018 6.060 6.170 6.025 6.090 20,491 +0.06(+1.00%)
Sep 24, 2018 5.960 6.030 5.950 6.030 4,516 -0.03(-0.50%)
Sep 21, 2018 5.970 6.110 5.970 6.060 65,100 +0.05(+0.83%)
Sep 20, 2018 5.900 6.050 5.900 6.010 19,868 +0.11(+1.86%)
Sep 19, 2018 5.940 5.960 5.900 5.900 18,243 -0.05(-0.84%)
Sep 18, 2018 6.010 6.011 5.950 5.950 34,106 -0.10(-1.65%)
Sep 17, 2018 6.050 6.050 6.019 6.050 7,016 +0.05(+0.83%)
Sep 14, 2018 6.030 6.090 6.000 6.000 24,000 -0.05(-0.83%)
Sep 13, 2018 6.010 6.080 6.010 6.050 13,496 +0.05(+0.83%)
Sep 12, 2018 6.000 6.060 6.000 6.000 17,423 -0.02(-0.33%)
Sep 11, 2018 6.060 6.110 6.020 6.020 7,984 -0.06(-0.99%)
Sep 10, 2018 6.140 6.140 6.070 6.080 5,147 -0.01(-0.16%)
Sep 07, 2018 5.960 6.230 5.960 6.090 13,400 +0.09(+1.50%)
Sep 06, 2018 5.960 6.036 5.960 6.000 8,244 +0.00(+0.00%)
Sep 05, 2018 6.000 6.040 5.990 6.000 6,956 +0.00(+0.00%)
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.