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, 2023 0.8600 0.9188 0.8600 0.8600 5,038 -0.03(-3.32%)
Feb 27, 2023 0.8600 0.8895 0.8600 0.8895 2,295 +0.03(+3.05%)
Feb 24, 2023 0.9242 0.9485 0.8500 0.8632 4,883 -0.09(-9.12%)
Feb 23, 2023 0.9300 0.9499 0.9001 0.9498 7,644 +0.07(+7.93%)
Feb 22, 2023 0.8600 0.9300 0.8600 0.8800 2,816 +0.02(+2.33%)
Feb 21, 2023 0.8844 0.9089 0.8599 0.8600 1,933 -0.05(-5.47%)
Feb 17, 2023 0.8800 0.9099 0.8485 0.9098 1,705 +0.03(+3.46%)
Feb 16, 2023 0.8525 0.8794 0.8525 0.8794 1,812 -0.02(-2.56%)
Feb 15, 2023 0.8830 0.9025 0.8500 0.9025 5,638 +0.00(+0.00%)
Feb 14, 2023 0.8830 0.9100 0.8830 0.9025 1,634 +0.02(+2.30%)
Feb 13, 2023 0.8447 0.8822 0.8400 0.8822 1,515 +0.00(+0.26%)
Feb 10, 2023 0.8116 0.9115 0.8116 0.8799 1,426 +0.02(+2.12%)
Feb 09, 2023 0.8937 0.8937 0.8400 0.8616 1,598 -0.01(-0.67%)
Feb 08, 2023 0.9000 0.9300 0.8258 0.8674 5,669 -0.06(-6.31%)
Feb 07, 2023 0.9588 0.9588 0.9258 0.9258 2,748 +0.02(+1.80%)
Feb 06, 2023 0.9100 0.9555 0.9094 0.9094 4,164 -0.05(-5.26%)
Feb 03, 2023 0.9648 0.9648 0.9197 0.9599 2,632 -0.01(-1.00%)
Feb 02, 2023 0.9800 0.9800 0.9578 0.9696 14,769 +0.04(+4.26%)
Feb 01, 2023 0.8799 0.9535 0.8500 0.9300 33,180 +0.07(+8.04%)
Jan 31, 2023 0.8630 0.8798 0.8400 0.8608 9,479 +0.00(+0.09%)
Jan 30, 2023 0.8799 0.8799 0.8495 0.8600 4,849 -0.02(-2.25%)
Jan 27, 2023 0.8400 0.8799 0.8400 0.8798 11,611 -0.00(-0.01%)
Jan 26, 2023 0.8549 0.8799 0.8530 0.8799 7,348 +0.00(+0.00%)
Jan 25, 2023 0.8495 0.8799 0.8461 0.8799 2,771 +0.02(+1.91%)
Jan 24, 2023 0.8600 0.8634 0.8630 0.8634 1,027 -0.02(-1.88%)
Jan 23, 2023 0.8800 0.8800 0.8641 0.8799 7,254 +0.00(+0.00%)
Jan 20, 2023 0.7300 0.8799 0.7300 0.8799 24,333 +0.10(+12.81%)
Jan 19, 2023 0.7899 0.7900 0.7204 0.7800 15,768 +0.02(+2.63%)
Jan 18, 2023 0.8100 0.8100 0.7533 0.7600 6,703 -0.04(-4.99%)
Jan 17, 2023 0.7500 0.7999 0.7500 0.7999 17,153 +0.05(+6.65%)
Jan 13, 2023 0.7200 0.7699 0.7000 0.7500 8,368 +0.03(+4.18%)
Jan 12, 2023 0.7799 0.7799 0.7143 0.7199 8,311 -0.01(-1.42%)
Jan 11, 2023 0.7302 0.7303 0.7203 0.7303 1,526 +0.03(+3.56%)
Jan 10, 2023 0.7303 0.7303 0.7052 0.7052 1,509 -0.02(-2.73%)
Jan 09, 2023 0.7299 0.7300 0.7200 0.7250 3,483 +0.01(+1.27%)
Jan 06, 2023 0.7000 0.7399 0.7000 0.7159 10,799 +0.02(+2.27%)
Jan 05, 2023 0.7399 0.7399 0.7000 0.7000 1,259 -0.04(-4.76%)
Jan 04, 2023 0.6901 0.7401 0.6900 0.7350 4,992 +0.04(+6.51%)
Jan 03, 2023 0.7500 0.7500 0.6701 0.6901 9,216 -0.05(-6.73%)
Dec 30, 2022 0.6900 0.7399 0.6600 0.7399 26,572 +0.07(+10.86%)
Dec 29, 2022 0.7199 0.7299 0.6674 0.6674 132,768 -0.01(-1.85%)
Dec 28, 2022 0.6800 0.7199 0.6569 0.6800 30,844 -0.02(-2.82%)
Dec 27, 2022 0.7199 0.7200 0.6705 0.6997 53,037 -0.00(-0.04%)
Dec 23, 2022 0.7000 0.7199 0.7000 0.7000 21,826 -0.01(-1.39%)
Dec 22, 2022 0.7000 0.7199 0.6999 0.7099 3,752 +0.01(+1.07%)
Dec 21, 2022 0.7100 0.7125 0.6999 0.7024 32,616 +0.00(+0.40%)
Dec 20, 2022 0.7099 0.7099 0.6996 0.6996 24,407 -0.00(-0.03%)
Dec 19, 2022 0.7399 0.7399 0.6998 0.6998 17,314 -0.03(-4.14%)
Dec 16, 2022 0.7000 0.7678 0.6999 0.7300 8,469 +0.01(+1.69%)
Dec 15, 2022 0.7200 0.7900 0.7000 0.7179 12,308 -0.02(-2.99%)
Dec 14, 2022 0.7400 0.7600 0.7000 0.7400 39,466 +0.03(+4.23%)
Dec 13, 2022 0.6100 0.7600 0.6000 0.7100 116,866 -0.04(-5.33%)
Dec 12, 2022 0.7601 0.7999 0.7277 0.7500 23,338 -0.06(-7.35%)
Dec 09, 2022 0.8000 0.8299 0.8000 0.8095 28,370 -0.02(-2.45%)
Dec 08, 2022 0.8100 0.8299 0.7700 0.8298 13,893 -0.02(-2.25%)
Dec 07, 2022 0.7278 0.8490 0.7278 0.8489 37,760 +0.10(+13.34%)
Dec 06, 2022 0.7400 0.7812 0.7400 0.7490 34,004 -0.01(-1.43%)
Dec 05, 2022 0.8300 0.8300 0.7399 0.7599 45,892 -0.08(-9.52%)
Dec 02, 2022 0.6800 0.8500 0.6500 0.8399 85,902 +0.21(+32.54%)
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.