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

Trinity Pl Hlds Inc (NY: TPHS )

0.1360 +0.0070 (+5.43%)
Official Closing Price Updated: 8:00 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 (%)
Feb 28, 2017 8.610 8.840 7.505 8.560 406,572 -0.17(-1.95%)
Feb 27, 2017 9.700 9.700 8.580 8.730 278,131 -1.24(-12.44%)
Feb 24, 2017 9.560 9.970 9.210 9.970 828,548 +0.47(+4.95%)
Feb 23, 2017 9.560 9.790 9.460 9.500 58,393 -0.03(-0.31%)
Feb 22, 2017 9.510 9.850 9.500 9.530 40,104 +0.11(+1.17%)
Feb 21, 2017 8.810 9.470 8.810 9.420 43,484 +0.61(+6.92%)
Feb 17, 2017 8.810 8.810 8.810 0 +0.53(+6.40%)
Feb 16, 2017 7.928 8.440 7.910 8.280 21,090 +0.45(+5.75%)
Feb 15, 2017 7.690 8.130 7.520 7.830 40,159 +0.39(+5.24%)
Feb 14, 2017 7.290 7.460 7.270 7.440 12,761 +0.08(+1.09%)
Feb 13, 2017 7.270 7.390 7.240 7.360 6,871 +0.13(+1.80%)
Feb 10, 2017 7.250 7.270 7.160 7.230 17,877 +0.12(+1.69%)
Feb 09, 2017 7.390 7.390 7.020 7.110 34,642 -0.30(-4.05%)
Feb 08, 2017 7.500 7.500 7.370 7.410 15,084 -0.06(-0.80%)
Feb 07, 2017 7.960 7.960 7.430 7.470 9,440 -0.41(-5.20%)
Feb 06, 2017 8.080 8.080 7.800 7.880 10,197 -0.25(-3.08%)
Feb 03, 2017 8.100 8.130 7.925 8.130 19,942 +0.08(+0.99%)
Feb 02, 2017 8.020 8.090 7.970 8.050 9,706 +0.04(+0.50%)
Feb 01, 2017 8.290 8.290 7.900 8.010 7,807 -0.06(-0.74%)
Jan 31, 2017 8.050 8.190 7.870 8.070 18,304 -0.02(-0.25%)
Jan 30, 2017 8.155 8.330 8.090 8.090 23,331 -0.08(-0.98%)
Jan 27, 2017 8.330 8.330 8.155 8.170 5,127 -0.02(-0.24%)
Jan 26, 2017 8.450 8.450 8.180 8.190 5,428 -0.26(-3.08%)
Jan 25, 2017 8.450 8.450 8.350 8.450 2,717 +0.14(+1.68%)
Jan 24, 2017 8.051 8.390 7.900 8.310 16,945 +0.30(+3.75%)
Jan 23, 2017 8.010 8.010 8.010 8.010 3,862 -0.02(-0.25%)
Jan 20, 2017 8.100 8.320 8.030 8.030 10,697 -0.15(-1.83%)
Jan 19, 2017 8.250 8.250 8.180 8.180 14,155 -0.11(-1.33%)
Jan 18, 2017 8.280 8.310 8.240 8.290 6,501 +0.23(+2.85%)
Jan 17, 2017 8.560 8.560 8.060 8.060 24,786 -0.66(-7.57%)
Jan 13, 2017 8.720 8.720 8.720 0 -0.04(-0.46%)
Jan 12, 2017 8.910 8.910 8.750 8.760 7,033 -0.15(-1.68%)
Jan 11, 2017 8.960 8.991 8.910 8.910 3,599 -0.18(-1.98%)
Jan 10, 2017 9.140 9.140 9.080 9.090 4,830 +0.09(+1.00%)
Jan 09, 2017 9.050 9.130 9.000 9.000 6,497 -0.10(-1.10%)
Jan 06, 2017 9.200 9.200 9.060 9.100 3,005 -0.03(-0.33%)
Jan 05, 2017 9.080 9.180 9.050 9.130 10,485 -0.10(-1.08%)
Jan 04, 2017 9.300 9.300 9.120 9.230 12,363 -0.07(-0.75%)
Jan 03, 2017 9.490 9.490 9.220 9.300 7,842 +0.03(+0.32%)
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%)
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.