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 UNCHANGED
Streaming Delayed 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 31, 2019 2.951 3.050 2.951 3.010 89,500 +0.07(+2.38%)
Dec 30, 2019 2.920 3.010 2.920 2.940 87,223 +0.00(+0.00%)
Dec 27, 2019 3.010 3.070 2.930 2.940 101,800 -0.09(-2.97%)
Dec 26, 2019 3.030 3.090 3.000 3.030 31,994 -0.03(-0.98%)
Dec 24, 2019 3.050 3.100 3.030 3.060 57,900 +0.03(+0.99%)
Dec 23, 2019 3.000 3.100 2.950 3.030 89,014 +0.12(+4.12%)
Dec 20, 2019 2.980 3.075 2.850 2.910 166,500 -0.01(-0.34%)
Dec 19, 2019 2.910 3.025 2.870 2.920 102,319 +0.08(+2.82%)
Dec 18, 2019 2.860 2.920 2.840 2.840 64,252 -0.01(-0.35%)
Dec 17, 2019 2.850 2.930 2.830 2.850 87,255 +0.01(+0.35%)
Dec 16, 2019 2.900 2.930 2.840 2.840 73,826 -0.06(-2.07%)
Dec 13, 2019 2.870 2.930 2.860 2.900 21,600 +0.06(+2.11%)
Dec 12, 2019 2.910 2.930 2.820 2.840 49,746 -0.02(-0.70%)
Dec 11, 2019 2.900 2.940 2.850 2.860 28,554 -0.04(-1.38%)
Dec 10, 2019 2.860 2.900 2.810 2.900 14,766 +0.06(+2.11%)
Dec 09, 2019 2.920 2.920 2.820 2.840 38,464 -0.08(-2.74%)
Dec 06, 2019 2.960 3.000 2.920 2.920 33,700 -0.02(-0.68%)
Dec 05, 2019 3.030 3.040 2.930 2.940 29,888 -0.09(-2.97%)
Dec 04, 2019 3.000 3.050 2.920 3.030 82,685 +0.03(+1.00%)
Dec 03, 2019 3.050 3.050 2.920 3.000 28,415 -0.05(-1.64%)
Dec 02, 2019 3.090 3.090 2.890 3.050 136,494 -0.03(-0.97%)
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%)
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.