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

Trinity Pl Hlds Inc (NY: TPHS )

0.1339 +0.0049 (+3.80%)
Streaming Delayed Price Updated: 3:40 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, 2023 0.1100 0.1221 0.1050 0.1110 290,941 -0.01(-4.31%)
Dec 28, 2023 0.1000 0.1274 0.1000 0.1160 257,805 -0.00(-2.11%)
Dec 27, 2023 0.1210 0.1280 0.1170 0.1185 64,180 -0.01(-7.28%)
Dec 26, 2023 0.1270 0.1300 0.1185 0.1278 29,062 +0.00(+0.39%)
Dec 22, 2023 0.1278 0.1278 0.1121 0.1273 38,083 +0.00(+1.35%)
Dec 21, 2023 0.1076 0.1284 0.1076 0.1256 143,412 +0.01(+5.46%)
Dec 20, 2023 0.1260 0.1354 0.1150 0.1191 452,072 +0.00(+3.93%)
Dec 19, 2023 0.1520 0.1589 0.1146 0.1146 349,762 -0.04(-25.68%)
Dec 18, 2023 0.1583 0.1697 0.1459 0.1542 109,236 +0.00(+1.85%)
Dec 15, 2023 0.1600 0.1605 0.1476 0.1514 95,836 -0.01(-3.57%)
Dec 14, 2023 0.1600 0.1700 0.1500 0.1570 110,889 +0.00(+0.64%)
Dec 13, 2023 0.1501 0.1605 0.1400 0.1560 114,318 +0.01(+7.88%)
Dec 12, 2023 0.1400 0.1613 0.1374 0.1446 130,856 +0.00(+3.29%)
Dec 11, 2023 0.1480 0.1480 0.1380 0.1400 192,117 -0.01(-4.96%)
Dec 08, 2023 0.1497 0.1500 0.1380 0.1473 155,698 -0.00(-1.80%)
Dec 07, 2023 0.1671 0.1699 0.1356 0.1500 270,511 -0.01(-6.02%)
Dec 06, 2023 0.1605 0.1889 0.1595 0.1596 186,774 -0.00(-0.06%)
Dec 05, 2023 0.1785 0.1785 0.1572 0.1597 89,292 -0.00(-1.42%)
Dec 04, 2023 0.1748 0.1890 0.1610 0.1620 164,258 -0.02(-8.78%)
Dec 01, 2023 0.1850 0.2050 0.1750 0.1776 25,503 -0.01(-2.79%)
Nov 30, 2023 0.1955 0.2052 0.1755 0.1827 45,215 -0.01(-6.50%)
Nov 29, 2023 0.2000 0.2101 0.1899 0.1954 52,210 -0.00(-2.40%)
Nov 28, 2023 0.1900 0.2161 0.1791 0.2002 201,540 -0.01(-3.14%)
Nov 27, 2023 0.2000 0.2310 0.1935 0.2067 206,889 +0.01(+4.61%)
Nov 24, 2023 0.1990 0.2261 0.1932 0.1976 33,499 +0.00(+2.28%)
Nov 22, 2023 0.2331 0.2331 0.1932 0.1932 185,180 -0.01(-4.12%)
Nov 21, 2023 0.2000 0.2351 0.1900 0.2015 132,764 +0.00(+0.75%)
Nov 20, 2023 0.2200 0.2570 0.2000 0.2000 69,034 -0.01(-5.97%)
Nov 17, 2023 0.2200 0.2350 0.1700 0.2127 152,453 -0.03(-11.37%)
Nov 16, 2023 0.2900 0.3000 0.2350 0.2400 119,446 -0.02(-8.75%)
Nov 15, 2023 0.3600 0.3600 0.2605 0.2630 212,411 -0.10(-27.05%)
Nov 14, 2023 0.3710 0.3710 0.3605 0.3605 13,051 -0.03(-8.15%)
Nov 13, 2023 0.3700 0.3925 0.3600 0.3925 12,957 +0.01(+2.21%)
Nov 10, 2023 0.3802 0.4000 0.3603 0.3840 945 -0.01(-2.69%)
Nov 09, 2023 0.3880 0.3946 0.3606 0.3946 3,563 -0.01(-1.35%)
Nov 08, 2023 0.3600 0.4000 0.3600 0.4000 12,623 +0.04(+11.11%)
Nov 07, 2023 0.3700 0.3701 0.3600 0.3600 3,348 -0.03(-7.41%)
Nov 06, 2023 0.4299 0.4299 0.3838 0.3888 10,584 -0.01(-3.52%)
Nov 03, 2023 0.4300 0.4300 0.3800 0.4030 77,622 -0.03(-6.28%)
Nov 02, 2023 0.3800 0.4300 0.3800 0.4300 59,904 +0.05(+13.16%)
Nov 01, 2023 0.3740 0.3801 0.3740 0.3800 7,410 -0.00(-1.27%)
Oct 31, 2023 0.3800 0.3966 0.3484 0.3849 38,733 +0.00(+1.29%)
Oct 30, 2023 0.3700 0.3900 0.3700 0.3800 10,610 +0.01(+2.70%)
Oct 27, 2023 0.3500 0.3796 0.3500 0.3700 22,324 +0.02(+5.71%)
Oct 26, 2023 0.3700 0.3850 0.3500 0.3500 9,349 -0.03(-7.28%)
Oct 25, 2023 0.3900 0.3900 0.3696 0.3775 17,211 +0.01(+2.30%)
Oct 24, 2023 0.3600 0.3700 0.3600 0.3690 1,062 +0.01(+2.50%)
Oct 23, 2023 0.3500 0.3795 0.3500 0.3600 6,065 +0.01(+1.41%)
Oct 20, 2023 0.3605 0.3894 0.3500 0.3550 23,732 -0.03(-8.88%)
Oct 19, 2023 0.4000 0.4000 0.3750 0.3896 8,900 -0.00(-0.10%)
Oct 18, 2023 0.3600 0.3900 0.3600 0.3900 26,345 +0.01(+1.56%)
Oct 17, 2023 0.3800 0.4040 0.3800 0.3840 42,577 +0.03(+8.17%)
Oct 16, 2023 0.4010 0.4050 0.3550 0.3550 13,890 -0.04(-8.97%)
Oct 13, 2023 0.3990 0.3990 0.3699 0.3900 25,897 -0.01(-2.60%)
Oct 12, 2023 0.4000 0.4004 0.3850 0.4004 5,057 -0.01(-2.34%)
Oct 11, 2023 0.4050 0.4250 0.3860 0.4100 33,371 -0.01(-3.35%)
Oct 10, 2023 0.4000 0.4242 0.3850 0.4242 25,903 +0.01(+3.46%)
Oct 09, 2023 0.3600 0.4100 0.3600 0.4100 20,878 +0.04(+12.33%)
Oct 06, 2023 0.3700 0.4040 0.3650 0.3650 3,366 +0.00(+0.00%)
Oct 05, 2023 0.3830 0.3900 0.3650 0.3650 7,202 -0.01(-1.35%)
Oct 04, 2023 0.3700 0.4100 0.3700 0.3700 4,514 +0.01(+2.78%)
Oct 03, 2023 0.3700 0.3799 0.3550 0.3600 20,202 -0.02(-5.16%)
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.