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 (%)
Mar 31, 2020 1.750 1.835 1.750 1.820 9,362 -0.01(-0.55%)
Mar 30, 2020 1.910 1.910 1.800 1.830 22,216 -0.16(-8.04%)
Mar 27, 2020 2.160 2.160 1.900 1.990 20,900 -0.10(-4.78%)
Mar 26, 2020 1.800 2.200 1.800 2.090 26,126 +0.32(+18.08%)
Mar 25, 2020 1.390 2.240 1.360 1.770 145,308 +0.50(+39.37%)
Mar 24, 2020 1.400 1.414 1.270 1.270 42,489 -0.04(-3.05%)
Mar 23, 2020 1.370 1.410 1.250 1.310 27,195 -0.04(-2.96%)
Mar 20, 2020 1.400 1.455 1.250 1.350 62,200 -0.15(-10.00%)
Mar 19, 2020 1.460 1.570 1.340 1.500 37,906 -0.07(-4.46%)
Mar 18, 2020 1.710 1.711 1.460 1.570 22,267 -0.09(-5.42%)
Mar 17, 2020 1.630 1.690 1.630 1.660 3,628 +0.11(+7.10%)
Mar 16, 2020 1.970 2.050 1.550 1.550 23,829 -0.33(-17.55%)
Mar 13, 2020 1.830 1.970 1.830 1.880 32,700 +0.15(+8.67%)
Mar 12, 2020 2.190 2.230 1.350 1.730 113,770 -0.53(-23.45%)
Mar 11, 2020 2.550 2.600 2.250 2.260 48,909 -0.28(-11.16%)
Mar 10, 2020 2.630 2.660 2.500 2.544 14,717 -0.03(-1.02%)
Mar 09, 2020 2.780 2.850 2.540 2.570 12,307 -0.28(-9.82%)
Mar 06, 2020 2.980 2.980 2.850 2.850 9,300 -0.14(-4.68%)
Mar 05, 2020 3.010 3.010 2.950 2.990 14,411 -0.06(-1.97%)
Mar 04, 2020 3.100 3.100 3.040 3.050 6,831 +0.05(+1.67%)
Mar 03, 2020 3.190 3.200 3.000 3.000 52,813 -0.24(-7.41%)
Mar 02, 2020 3.264 3.270 3.235 3.240 4,331 -0.05(-1.52%)
Feb 28, 2020 3.300 3.340 3.200 3.290 42,100 -0.08(-2.37%)
Feb 27, 2020 3.390 3.430 3.300 3.370 5,018 -0.13(-3.71%)
Feb 26, 2020 3.410 3.520 3.370 3.500 64,490 +0.08(+2.34%)
Feb 25, 2020 3.390 3.500 3.370 3.420 74,513 -0.01(-0.29%)
Feb 24, 2020 3.520 3.542 3.380 3.430 14,796 -0.17(-4.72%)
Feb 21, 2020 3.570 3.600 3.540 3.600 11,500 +0.06(+1.69%)
Feb 20, 2020 3.550 3.570 3.530 3.540 1,090 +0.03(+0.85%)
Feb 19, 2020 3.500 3.550 3.500 3.510 1,967 -0.03(-0.92%)
Feb 18, 2020 3.553 3.570 3.543 3.543 4,873 +0.00(+0.08%)
Feb 14, 2020 3.500 3.570 3.500 3.540 12,300 -0.03(-0.84%)
Feb 13, 2020 3.590 3.600 3.520 3.570 5,911 +0.02(+0.49%)
Feb 12, 2020 3.450 3.580 3.450 3.553 19,864 +0.11(+3.28%)
Feb 11, 2020 3.370 3.440 3.370 3.440 11,857 +0.00(+0.15%)
Feb 10, 2020 3.300 3.450 3.300 3.435 14,202 +0.10(+3.15%)
Feb 07, 2020 3.310 3.400 3.300 3.330 14,200 -0.01(-0.30%)
Feb 06, 2020 3.400 3.400 3.330 3.340 7,065 -0.01(-0.30%)
Feb 05, 2020 3.310 3.360 3.243 3.350 18,897 +0.08(+2.45%)
Feb 04, 2020 3.306 3.306 3.270 3.270 1,323 +0.01(+0.31%)
Feb 03, 2020 3.300 3.330 3.253 3.260 12,592 -0.04(-1.21%)
Jan 31, 2020 3.308 3.325 3.300 3.300 14,300 +0.03(+0.92%)
Jan 30, 2020 3.315 3.315 3.270 3.270 16,067 -0.03(-0.91%)
Jan 29, 2020 3.335 3.335 3.280 3.300 3,937 -0.04(-1.20%)
Jan 28, 2020 3.270 3.340 3.260 3.340 7,729 +0.04(+1.21%)
Jan 27, 2020 3.370 3.370 3.300 3.300 14,751 -0.08(-2.37%)
Jan 24, 2020 3.470 3.470 3.350 3.380 21,200 -0.05(-1.46%)
Jan 23, 2020 3.330 3.440 3.310 3.430 14,712 +0.18(+5.53%)
Jan 22, 2020 3.260 3.330 3.250 3.250 9,789 -0.03(-0.91%)
Jan 21, 2020 3.330 3.330 3.243 3.280 15,617 -0.05(-1.50%)
Jan 17, 2020 3.300 3.337 3.300 3.330 8,000 +0.05(+1.53%)
Jan 16, 2020 3.230 3.290 3.180 3.280 13,983 -0.01(-0.30%)
Jan 15, 2020 3.080 3.350 3.050 3.290 21,808 +0.18(+5.79%)
Jan 14, 2020 3.120 3.140 3.090 3.110 11,649 -0.02(-0.80%)
Jan 13, 2020 3.080 3.150 3.080 3.135 19,490 +0.06(+2.12%)
Jan 10, 2020 3.070 3.100 3.050 3.070 15,000 +0.02(+0.65%)
Jan 09, 2020 3.071 3.090 3.050 3.050 8,507 -0.04(-1.29%)
Jan 08, 2020 3.000 3.130 2.960 3.090 25,262 +0.01(+0.32%)
Jan 07, 2020 3.050 3.080 3.010 3.080 3,394 -0.01(-0.32%)
Jan 06, 2020 3.000 3.090 2.980 3.090 4,737 +0.09(+3.00%)
Jan 03, 2020 3.000 3.050 2.980 3.000 21,500 -0.04(-1.32%)
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.