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

Trinity Pl Hlds Inc (NY: TPHS )

0.1326 +0.0036 (+2.79%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 24, 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 29, 2017 6.950 6.950 6.950 0 +0.08(+1.16%)
Dec 28, 2017 6.812 6.930 6.810 6.870 13,575 +0.07(+1.03%)
Dec 27, 2017 6.770 6.880 6.700 6.800 60,180 +0.00(+0.00%)
Dec 26, 2017 6.730 6.848 6.730 6.800 10,930 -0.03(-0.44%)
Dec 22, 2017 6.780 6.840 6.700 6.830 13,650 -0.04(-0.58%)
Dec 21, 2017 6.830 6.950 6.800 6.870 10,297 +0.07(+1.03%)
Dec 20, 2017 6.913 7.000 6.800 6.800 11,544 -0.11(-1.59%)
Dec 19, 2017 7.010 7.010 6.910 6.910 6,506 -0.10(-1.43%)
Dec 18, 2017 7.132 7.150 6.990 7.010 17,398 -0.10(-1.41%)
Dec 15, 2017 6.710 7.120 6.710 7.110 54,825 +0.31(+4.56%)
Dec 14, 2017 6.900 6.960 6.750 6.800 21,754 -0.17(-2.44%)
Dec 13, 2017 6.850 6.990 6.850 6.970 18,442 +0.12(+1.75%)
Dec 12, 2017 6.980 6.990 6.850 6.850 24,368 -0.06(-0.87%)
Dec 11, 2017 6.900 6.930 6.900 6.910 2,541 -0.04(-0.58%)
Dec 08, 2017 6.950 6.980 6.920 6.950 9,797 +0.00(+0.00%)
Dec 07, 2017 6.930 6.930 6.900 7,124 +0.00(+0.00%)
Dec 06, 2017 6.930 6.960 6.877 6.900 26,004 +0.01(+0.15%)
Dec 05, 2017 7.040 7.040 6.870 6.890 17,605 -0.12(-1.71%)
Dec 04, 2017 7.100 7.100 7.000 7.010 7,233 -0.02(-0.28%)
Dec 01, 2017 7.070 7.070 6.800 7.030 19,464 -0.01(-0.14%)
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%)
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.