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 29, 2019 3.200 3.200 2.900 3.080 149,700 -0.13(-4.05%)
Nov 27, 2019 3.450 3.490 3.190 3.210 47,700 -0.28(-8.02%)
Nov 26, 2019 3.620 3.620 3.250 3.490 80,678 -0.18(-4.83%)
Nov 25, 2019 3.566 3.740 3.520 3.667 55,576 +0.06(+1.59%)
Nov 22, 2019 3.740 3.740 3.440 3.610 87,100 -0.15(-3.99%)
Nov 21, 2019 3.800 3.830 3.720 3.760 22,593 +0.00(+0.00%)
Nov 20, 2019 3.970 3.980 3.760 3.760 18,548 -0.14(-3.59%)
Nov 19, 2019 3.830 3.990 3.810 3.900 13,779 +0.05(+1.30%)
Nov 18, 2019 3.860 3.919 3.820 3.850 4,718 -0.07(-1.79%)
Nov 15, 2019 3.952 3.952 3.850 3.920 8,400 +0.03(+0.77%)
Nov 14, 2019 3.910 3.950 3.820 3.890 15,865 -0.06(-1.52%)
Nov 13, 2019 3.850 3.950 3.820 3.950 14,381 +0.14(+3.67%)
Nov 12, 2019 3.900 3.959 3.800 3.810 32,684 +0.00(+0.00%)
Nov 11, 2019 3.880 3.900 3.760 3.810 9,513 +0.00(+0.00%)
Nov 08, 2019 3.830 3.900 3.810 3.810 3,100 -0.06(-1.55%)
Nov 07, 2019 3.990 4.050 3.810 3.870 21,637 -0.13(-3.25%)
Nov 06, 2019 3.790 4.000 3.790 4.000 31,125 +0.18(+4.71%)
Nov 05, 2019 3.780 3.920 3.770 3.820 17,776 +0.03(+0.79%)
Nov 04, 2019 3.800 3.890 3.780 3.790 11,043 -0.06(-1.56%)
Nov 01, 2019 3.880 3.980 3.780 3.850 17,200 -0.13(-3.27%)
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%)
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.