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

Trinity Pl Hlds Inc (NY: TPHS )

0.1379 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 31, 2016 6.750 7.050 6.750 6.900 11,590 -0.05(-0.72%)
Mar 30, 2016 7.000 7.000 6.850 6.950 14,419 +0.21(+3.12%)
Mar 29, 2016 6.970 6.970 6.700 6.740 14,272 -0.06(-0.88%)
Mar 28, 2016 6.900 6.900 6.700 6.800 3,075 +0.10(+1.49%)
Mar 24, 2016 6.580 6.700 6.700 6.700 5,400 +0.21(+3.24%)
Mar 23, 2016 6.800 6.800 6.480 6.490 11,087 -0.21(-3.13%)
Mar 22, 2016 6.700 6.800 6.670 6.700 9,799 -0.13(-1.90%)
Mar 21, 2016 6.910 6.950 6.775 6.830 10,014 +0.08(+1.19%)
Mar 18, 2016 6.840 6.850 6.740 6.750 2,766 -0.04(-0.59%)
Mar 17, 2016 6.820 6.980 6.700 6.790 6,467 -0.06(-0.88%)
Mar 16, 2016 6.900 7.150 6.850 6.850 8,125 -0.30(-4.20%)
Mar 15, 2016 6.800 7.180 6.690 7.150 13,520 +0.44(+6.56%)
Mar 14, 2016 6.850 6.850 6.700 6.710 10,048 +0.01(+0.15%)
Mar 11, 2016 6.700 6.700 6.700 6.700 5,957 +0.00(+0.00%)
Mar 10, 2016 6.750 6.750 6.700 6.700 5,889 +0.00(+0.00%)
Mar 09, 2016 6.700 6.798 6.670 6.700 10,478 +0.00(+0.00%)
Mar 08, 2016 6.700 6.800 6.700 6.700 5,365 +0.10(+1.52%)
Mar 07, 2016 6.181 6.600 6.181 6.600 7,626 +0.43(+6.97%)
Mar 04, 2016 6.250 6.250 6.150 6.170 9,550 -0.03(-0.48%)
Mar 03, 2016 6.220 6.280 6.200 6.200 6,725 -0.07(-1.12%)
Mar 02, 2016 6.200 6.300 6.200 6.270 3,230 +0.17(+2.79%)
Mar 01, 2016 6.150 6.160 6.070 6.100 3,041 -0.10(-1.61%)
Feb 29, 2016 6.090 6.200 6.090 6.200 6,951 +0.10(+1.64%)
Feb 26, 2016 5.990 6.100 5.990 6.100 1,972 +0.11(+1.84%)
Feb 25, 2016 5.890 5.990 5.800 5.990 10,206 +0.14(+2.38%)
Feb 24, 2016 5.860 5.910 5.850 5.851 12,723 -0.10(-1.66%)
Feb 23, 2016 5.990 5.990 5.950 5.950 4,072 -0.04(-0.67%)
Feb 22, 2016 5.940 5.990 5.940 5.990 4,594 +0.10(+1.70%)
Feb 19, 2016 5.890 5.890 5.890 5.890 763 +0.04(+0.68%)
Feb 18, 2016 5.800 5.850 5.790 5.850 2,768 +0.06(+1.04%)
Feb 17, 2016 5.790 5.790 5.790 5.790 400 +0.03(+0.52%)
Feb 16, 2016 5.740 5.790 5.720 5.760 1,722 -0.07(-1.20%)
Feb 11, 2016 5.790 5.830 5.830 5.830 900 +0.03(+0.52%)
Feb 10, 2016 5.790 5.800 5.790 5.800 1,179 +0.01(+0.17%)
Feb 09, 2016 5.790 5.790 5.790 5.790 786 -0.05(-0.86%)
Feb 04, 2016 5.840 5.840 5.840 5.840 800 -0.01(-0.17%)
Feb 03, 2016 5.751 5.890 5.751 5.850 2,346 +0.00(+0.00%)
Feb 02, 2016 5.850 5.880 5.850 5.850 1,786 -0.13(-2.17%)
Feb 01, 2016 5.950 5.980 5.950 5.980 1,026 -0.01(-0.17%)
Jan 29, 2016 5.910 5.990 5.910 5.990 3,098 +0.01(+0.17%)
Jan 28, 2016 5.980 5.980 5.980 5.980 946 -0.01(-0.17%)
Jan 27, 2016 5.610 5.990 5.600 5.990 5,447 +0.29(+5.09%)
Jan 26, 2016 5.529 5.700 5.529 5.700 3,076 +0.29(+5.42%)
Jan 25, 2016 5.375 5.450 5.340 5.407 2,491 +0.05(+0.99%)
Jan 22, 2016 5.409 5.409 5.350 5.354 2,089 +0.06(+1.21%)
Jan 21, 2016 5.335 5.350 5.290 5.290 2,430 -0.04(-0.75%)
Jan 20, 2016 5.580 5.650 5.250 5.330 15,025 -0.25(-4.48%)
Jan 19, 2016 5.692 5.692 5.580 5.580 432 +0.08(+1.45%)
Jan 15, 2016 5.750 5.500 5.500 5.500 5,300 -0.30(-5.17%)
Jan 14, 2016 5.810 5.810 5.800 5.800 1,900 -0.01(-0.17%)
Jan 13, 2016 5.895 5.895 5.810 5.810 1,050 -0.04(-0.68%)
Jan 12, 2016 5.810 5.850 5.810 5.850 489 +0.00(+0.00%)
Jan 11, 2016 5.912 5.912 5.850 5.850 4,257 -0.06(-1.03%)
Jan 08, 2016 6.070 6.070 5.911 5.911 1,820 -0.14(-2.30%)
Jan 07, 2016 6.120 6.120 6.000 6.050 4,200 -0.15(-2.42%)
Jan 06, 2016 6.150 6.200 6.150 6.200 600 -0.00(-0.06%)
Jan 05, 2016 6.200 6.220 6.170 6.204 6,390 +0.20(+3.39%)
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.