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, 2018 6.050 6.130 6.000 6.000 35,258 -0.08(-1.32%)
Feb 27, 2018 6.110 6.110 6.050 6.080 13,173 -0.03(-0.49%)
Feb 26, 2018 6.210 6.210 6.020 6.110 15,694 -0.03(-0.49%)
Feb 23, 2018 6.220 6.220 6.050 6.140 18,627 +0.00(+0.00%)
Feb 22, 2018 6.167 6.167 6.060 6.140 7,861 +0.01(+0.16%)
Feb 21, 2018 6.140 6.150 6.140 6.130 31,817 +0.03(+0.49%)
Feb 20, 2018 6.320 6.350 5.860 6.100 70,341 -0.27(-4.24%)
Feb 16, 2018 6.370 6.370 6.370 0 -0.03(-0.47%)
Feb 15, 2018 6.467 6.500 6.350 6.400 258,348 -0.02(-0.31%)
Feb 14, 2018 6.300 6.450 6.300 6.420 26,245 +0.02(+0.31%)
Feb 13, 2018 6.290 6.400 6.290 6.400 39,932 +0.04(+0.63%)
Feb 12, 2018 6.380 6.400 6.310 6.360 13,556 -0.02(-0.31%)
Feb 09, 2018 6.310 6.440 6.300 6.380 19,419 +0.05(+0.79%)
Feb 08, 2018 6.480 6.510 6.270 6.330 25,319 -0.13(-2.01%)
Feb 07, 2018 6.400 6.470 6.400 6.460 25,070 +0.02(+0.31%)
Feb 06, 2018 6.560 6.630 6.380 6.440 27,339 -0.16(-2.42%)
Feb 05, 2018 6.700 6.760 6.580 6.600 22,709 -0.10(-1.49%)
Feb 02, 2018 6.740 6.790 6.700 6.700 17,893 -0.10(-1.47%)
Feb 01, 2018 6.800 6.800 6.770 6.800 15,386 +0.04(+0.59%)
Jan 31, 2018 6.790 6.840 6.760 6.760 7,986 -0.06(-0.88%)
Jan 30, 2018 6.790 6.820 6.770 6.820 7,424 -0.02(-0.29%)
Jan 29, 2018 6.850 6.900 6.840 6.840 15,682 -0.07(-1.01%)
Jan 26, 2018 6.910 6.910 6.860 6.910 10,258 +0.02(+0.29%)
Jan 25, 2018 6.850 6.930 6.840 6.890 4,948 +0.01(+0.15%)
Jan 24, 2018 6.920 6.920 6.830 6.880 5,206 -0.04(-0.58%)
Jan 23, 2018 6.890 6.960 6.880 6.920 10,753 -0.01(-0.14%)
Jan 22, 2018 6.900 6.950 6.880 6.930 11,076 -0.02(-0.29%)
Jan 19, 2018 6.800 6.950 6.800 6.950 19,057 +0.09(+1.31%)
Jan 18, 2018 6.830 6.880 6.785 6.860 12,808 -0.05(-0.72%)
Jan 17, 2018 7.080 7.080 6.860 6.910 19,323 -0.06(-0.86%)
Jan 16, 2018 7.090 7.090 6.950 6.970 13,742 -0.10(-1.41%)
Jan 12, 2018 7.070 7.070 7.070 0 +0.16(+2.32%)
Jan 11, 2018 6.740 6.910 6.734 6.910 8,524 +0.12(+1.77%)
Jan 10, 2018 6.800 6.790 9,304 +0.04(+0.59%)
Jan 09, 2018 6.740 6.770 6.713 6.750 7,730 -0.04(-0.59%)
Jan 08, 2018 6.790 6.850 6.775 6.790 6,451 -0.07(-1.02%)
Jan 05, 2018 6.880 6.900 6.850 6.860 10,282 -0.02(-0.29%)
Jan 04, 2018 6.860 6.922 6.860 6.880 3,087 -0.04(-0.58%)
Jan 03, 2018 6.940 6.970 6.900 6.920 5,754 -0.08(-1.14%)
Jan 02, 2018 7.100 7.120 6.950 7.000 33,638 +0.05(+0.72%)
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%)
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.