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 29, 2019 4.150 4.210 4.000 4.000 70,300 -0.13(-3.15%)
Mar 28, 2019 4.110 4.180 4.010 4.130 30,078 -0.04(-0.96%)
Mar 27, 2019 4.120 4.210 4.000 4.170 89,668 +0.05(+1.21%)
Mar 26, 2019 4.230 4.230 4.010 4.120 52,122 -0.12(-2.83%)
Mar 25, 2019 4.010 4.240 3.990 4.240 47,761 +0.24(+6.00%)
Mar 22, 2019 4.000 4.100 3.970 4.000 55,500 +0.00(+0.00%)
Mar 21, 2019 4.000 4.070 4.000 4.000 46,843 -0.04(-0.99%)
Mar 20, 2019 4.000 4.070 4.000 4.040 32,914 +0.02(+0.50%)
Mar 19, 2019 4.000 4.100 4.000 4.020 33,623 +0.01(+0.25%)
Mar 18, 2019 4.390 4.390 3.980 4.010 125,418 -0.66(-14.13%)
Mar 15, 2019 3.630 4.670 3.630 4.670 254,500 +0.98(+26.56%)
Mar 14, 2019 3.850 3.850 3.630 3.690 42,345 -0.08(-2.12%)
Mar 13, 2019 3.810 3.829 3.750 3.770 24,469 -0.10(-2.58%)
Mar 12, 2019 3.680 3.890 3.610 3.870 50,046 +0.19(+5.16%)
Mar 11, 2019 3.750 3.760 3.610 3.680 51,968 +0.00(+0.00%)
Mar 08, 2019 3.740 3.779 3.530 3.680 57,200 -0.07(-1.87%)
Mar 07, 2019 3.900 3.900 3.720 3.750 40,471 -0.10(-2.60%)
Mar 06, 2019 4.000 4.030 3.850 3.850 82,521 -0.20(-4.94%)
Mar 05, 2019 4.070 4.101 4.040 4.050 19,677 -0.05(-1.22%)
Mar 04, 2019 4.050 4.160 4.010 4.100 32,310 +0.04(+0.99%)
Mar 01, 2019 4.150 4.150 4.020 4.060 30,300 -0.01(-0.25%)
Feb 28, 2019 4.030 4.150 4.030 4.070 46,249 +0.04(+0.99%)
Feb 27, 2019 4.250 4.350 4.030 4.030 91,530 +0.00(+0.00%)
Feb 26, 2019 3.950 4.110 3.860 4.030 43,984 +0.03(+0.75%)
Feb 25, 2019 4.000 4.020 3.825 4.000 27,088 +0.02(+0.50%)
Feb 22, 2019 4.150 4.205 3.620 3.980 154,000 -0.17(-4.10%)
Feb 21, 2019 4.130 4.231 4.050 4.150 50,816 +0.01(+0.24%)
Feb 20, 2019 4.150 4.290 4.120 4.140 143,430 -0.03(-0.72%)
Feb 19, 2019 4.180 4.210 4.020 4.170 76,705 -0.02(-0.48%)
Feb 15, 2019 4.060 4.250 4.060 4.190 24,100 +0.10(+2.44%)
Feb 14, 2019 4.090 4.120 4.060 4.090 24,546 +0.05(+1.24%)
Feb 13, 2019 4.090 4.100 4.040 4.040 46,408 -0.06(-1.46%)
Feb 12, 2019 4.040 4.100 3.950 4.100 188,599 +0.14(+3.54%)
Feb 11, 2019 3.970 4.050 3.950 3.960 13,099 +0.00(+0.00%)
Feb 08, 2019 4.000 4.070 3.960 3.960 63,400 -0.04(-1.00%)
Feb 07, 2019 4.120 4.240 3.985 4.000 76,590 -0.11(-2.68%)
Feb 06, 2019 3.890 4.370 3.860 4.110 68,107 +0.23(+5.93%)
Feb 05, 2019 3.990 4.120 3.880 3.880 51,086 -0.11(-2.76%)
Feb 04, 2019 4.110 4.110 3.990 3.990 35,802 -0.11(-2.68%)
Feb 01, 2019 4.150 4.230 4.080 4.100 18,800 -0.05(-1.20%)
Jan 31, 2019 4.280 4.369 4.145 4.150 25,256 -0.19(-4.38%)
Jan 30, 2019 4.110 4.360 4.110 4.340 44,590 +0.30(+7.43%)
Jan 29, 2019 4.300 4.300 4.020 4.040 56,306 -0.22(-5.16%)
Jan 28, 2019 4.230 4.300 4.180 4.260 31,977 +0.00(+0.00%)
Jan 25, 2019 4.410 4.410 4.180 4.260 49,200 -0.10(-2.29%)
Jan 24, 2019 4.580 4.580 4.300 4.360 10,903 -0.22(-4.80%)
Jan 23, 2019 4.620 4.620 4.485 4.580 15,443 -0.02(-0.43%)
Jan 22, 2019 4.650 4.710 4.580 4.600 38,598 +0.00(+0.00%)
Jan 18, 2019 4.510 4.670 4.510 4.600 21,700 +0.07(+1.55%)
Jan 17, 2019 4.600 4.670 4.490 4.530 31,387 -0.10(-2.16%)
Jan 16, 2019 4.690 4.850 4.570 4.630 17,636 -0.01(-0.22%)
Jan 15, 2019 4.480 4.640 4.420 4.640 13,160 +0.23(+5.22%)
Jan 14, 2019 4.660 4.670 4.410 4.410 9,675 -0.30(-6.37%)
Jan 11, 2019 4.740 4.800 4.650 4.710 11,200 +0.01(+0.21%)
Jan 10, 2019 4.690 4.780 4.630 4.700 15,302 +0.01(+0.21%)
Jan 09, 2019 4.770 4.770 4.460 4.690 23,292 -0.10(-2.09%)
Jan 08, 2019 4.810 4.910 4.760 4.790 28,244 +0.03(+0.63%)
Jan 07, 2019 4.500 4.790 4.500 4.760 13,877 +0.29(+6.49%)
Jan 04, 2019 4.200 4.470 4.200 4.470 18,100 +0.39(+9.56%)
Jan 03, 2019 4.250 4.250 4.050 4.080 33,211 -0.22(-5.12%)
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.