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

Trinity Pl Hlds Inc (NY: TPHS )

0.1290 -0.0089 (-6.45%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Dec 30, 2016 9.270 9.270 9.270 0 -0.03(-0.32%)
Dec 29, 2016 9.250 9.400 9.200 9.300 5,230 +0.15(+1.64%)
Dec 28, 2016 9.000 9.340 9.000 9.150 18,408 +0.16(+1.78%)
Dec 27, 2016 9.500 9.650 8.770 8.990 26,334 -0.61(-6.35%)
Dec 23, 2016 9.600 9.600 9.600 0 +0.11(+1.16%)
Dec 22, 2016 9.410 9.599 9.410 9.490 5,114 -0.11(-1.15%)
Dec 21, 2016 9.720 9.720 9.530 9.600 19,690 -0.01(-0.10%)
Dec 20, 2016 9.830 9.830 9.470 9.610 11,442 -0.13(-1.33%)
Dec 19, 2016 9.750 9.900 9.590 9.740 31,800 +0.14(+1.46%)
Dec 16, 2016 9.600 9.750 9.550 9.600 93,675 +0.06(+0.63%)
Dec 15, 2016 9.650 9.950 9.540 9.540 47,261 -0.07(-0.73%)
Dec 14, 2016 9.840 9.850 9.610 9.610 12,217 -0.23(-2.34%)
Dec 13, 2016 9.880 9.980 9.800 9.840 19,182 +0.06(+0.61%)
Dec 12, 2016 9.840 9.980 9.750 9.780 17,638 -0.06(-0.61%)
Dec 09, 2016 10.00 10.00 9.800 9.840 30,746 -0.06(-0.61%)
Dec 08, 2016 10.03 10.03 9.860 9.900 24,783 -0.09(-0.90%)
Dec 07, 2016 9.900 10.02 9.900 9.990 19,821 -0.01(-0.10%)
Dec 06, 2016 10.02 10.03 9.900 10.00 29,949 -0.02(-0.20%)
Dec 05, 2016 10.09 10.09 9.931 10.02 12,913 +0.08(+0.80%)
Dec 02, 2016 9.950 10.09 9.920 9.940 6,790 +0.01(+0.10%)
Dec 01, 2016 9.900 10.00 9.900 9.930 6,005 -0.07(-0.70%)
Nov 30, 2016 10.07 10.09 9.970 10.00 21,767 +0.03(+0.30%)
Nov 29, 2016 10.06 10.06 9.970 9.970 4,757 -0.06(-0.60%)
Nov 28, 2016 10.10 10.10 9.990 10.03 12,066 -0.02(-0.20%)
Nov 25, 2016 9.920 10.05 9.920 10.05 5,536 -0.04(-0.40%)
Nov 23, 2016 10.09 10.09 10.09 0 +0.00(+0.00%)
Nov 22, 2016 10.10 10.13 10.00 10.09 29,362 +0.09(+0.90%)
Nov 21, 2016 9.960 10.01 9.950 10.00 9,281 +0.02(+0.20%)
Nov 18, 2016 9.900 10.00 9.820 9.980 21,693 +0.13(+1.32%)
Nov 17, 2016 9.950 9.950 9.805 9.850 6,086 -0.02(-0.20%)
Nov 16, 2016 9.780 9.990 9.720 9.870 26,250 +0.09(+0.92%)
Nov 15, 2016 9.820 9.860 9.780 9.780 11,612 -0.08(-0.81%)
Nov 14, 2016 9.990 9.990 9.760 9.860 23,775 -0.04(-0.40%)
Nov 11, 2016 9.800 9.920 9.730 9.900 99,751 +0.10(+1.02%)
Nov 10, 2016 9.800 9.800 9.500 9.800 64,047 +0.00(+0.00%)
Nov 09, 2016 9.000 9.800 9.000 9.800 31,273 +0.57(+6.18%)
Nov 08, 2016 9.000 9.340 8.960 9.230 7,892 -0.04(-0.43%)
Nov 07, 2016 9.130 9.300 8.950 9.270 16,646 +0.39(+4.39%)
Nov 04, 2016 9.160 9.160 8.785 8.880 9,692 -0.07(-0.78%)
Nov 03, 2016 9.410 9.410 8.920 8.950 4,797 -0.24(-2.61%)
Nov 02, 2016 9.210 9.340 9.190 9.190 7,983 -0.13(-1.39%)
Nov 01, 2016 9.550 9.550 9.280 9.320 13,248 -0.34(-3.52%)
Oct 31, 2016 9.140 9.660 8.980 9.660 57,345 +0.56(+6.15%)
Oct 28, 2016 9.250 9.250 9.100 9.100 6,097 -0.13(-1.41%)
Oct 27, 2016 9.460 9.460 9.200 9.230 4,154 -0.15(-1.60%)
Oct 26, 2016 9.750 9.750 9.370 9.380 7,824 -0.35(-3.60%)
Oct 25, 2016 9.790 9.800 9.720 9.730 8,608 -0.06(-0.61%)
Oct 24, 2016 9.700 9.800 9.690 9.790 14,374 +0.06(+0.62%)
Oct 21, 2016 9.590 9.750 9.590 9.730 9,014 +0.00(+0.00%)
Oct 20, 2016 9.760 9.800 9.670 9.730 10,192 -0.07(-0.71%)
Oct 19, 2016 9.800 9.800 9.660 9.800 8,414 +0.03(+0.31%)
Oct 18, 2016 9.800 9.800 9.685 9.770 6,142 +0.00(+0.00%)
Oct 17, 2016 9.490 9.800 9.490 9.770 16,398 +0.39(+4.16%)
Oct 14, 2016 9.490 9.490 9.300 9.380 5,874 -0.04(-0.42%)
Oct 13, 2016 9.530 9.530 9.410 9.420 10,374 -0.21(-2.18%)
Oct 12, 2016 9.770 9.770 9.590 9.630 3,567 -0.08(-0.82%)
Oct 11, 2016 9.750 9.760 9.610 9.710 11,893 -0.09(-0.92%)
Oct 10, 2016 9.750 9.810 9.660 9.800 27,760 +0.02(+0.20%)
Oct 07, 2016 9.665 9.800 9.665 9.780 17,756 +0.05(+0.51%)
Oct 06, 2016 9.500 9.740 9.490 9.730 12,300 +0.18(+1.88%)
Oct 05, 2016 9.150 9.570 9.150 9.550 14,120 +0.19(+2.03%)
Oct 04, 2016 9.510 9.525 9.350 9.360 14,338 -0.32(-3.31%)
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.