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, 2021 2.110 2.110 2.010 2.090 10,423 +0.04(+1.95%)
Mar 30, 2021 1.970 2.060 1.950 2.050 14,170 +0.05(+2.50%)
Mar 29, 2021 2.090 2.110 2.000 2.000 10,704 -0.09(-4.31%)
Mar 26, 2021 2.010 2.090 2.000 2.090 13,600 +0.09(+4.50%)
Mar 25, 2021 2.100 2.100 1.973 2.000 25,763 -0.07(-3.38%)
Mar 24, 2021 2.070 2.099 2.050 2.070 9,885 +0.00(+0.00%)
Mar 23, 2021 2.070 2.170 2.070 2.070 12,788 -0.09(-4.17%)
Mar 22, 2021 2.180 2.220 2.120 2.160 12,790 -0.02(-0.92%)
Mar 19, 2021 2.110 2.190 2.040 2.180 27,500 +0.07(+3.32%)
Mar 18, 2021 2.210 2.300 2.100 2.110 85,118 -0.12(-5.38%)
Mar 17, 2021 2.330 2.380 2.160 2.230 13,671 -0.01(-0.45%)
Mar 16, 2021 2.380 2.480 2.195 2.240 57,999 -0.22(-8.94%)
Mar 15, 2021 2.350 2.490 2.330 2.460 69,118 +0.13(+5.58%)
Mar 12, 2021 2.203 2.330 2.144 2.330 41,400 +0.16(+7.37%)
Mar 11, 2021 2.180 2.200 2.090 2.170 54,656 -0.03(-1.36%)
Mar 10, 2021 2.180 2.266 2.150 2.200 6,971 -0.05(-2.22%)
Mar 09, 2021 2.080 2.390 2.010 2.250 90,889 +0.21(+10.29%)
Mar 08, 2021 2.020 2.080 1.940 2.040 54,178 -0.05(-2.39%)
Mar 05, 2021 2.030 2.100 1.840 2.090 92,800 +0.03(+1.46%)
Mar 04, 2021 2.120 2.180 2.017 2.060 39,996 -0.09(-4.19%)
Mar 03, 2021 2.290 2.290 2.120 2.150 22,604 -0.07(-3.15%)
Mar 02, 2021 2.200 2.290 2.130 2.220 28,065 -0.01(-0.45%)
Mar 01, 2021 2.200 2.290 2.190 2.230 24,581 +0.00(+0.00%)
Feb 26, 2021 2.390 2.480 2.230 2.230 34,300 -0.25(-10.08%)
Feb 25, 2021 2.510 2.620 2.360 2.480 54,115 -0.03(-1.20%)
Feb 24, 2021 2.380 2.560 2.380 2.510 19,211 +0.04(+1.62%)
Feb 23, 2021 3.000 3.040 2.420 2.470 132,002 -0.23(-8.52%)
Feb 22, 2021 2.340 2.740 2.320 2.700 109,428 +0.30(+12.50%)
Feb 19, 2021 2.410 2.436 2.340 2.400 17,800 +0.01(+0.42%)
Feb 18, 2021 2.490 2.530 2.290 2.390 44,481 -0.07(-2.85%)
Feb 17, 2021 2.410 2.530 2.280 2.460 40,994 +0.06(+2.50%)
Feb 16, 2021 2.360 2.400 2.270 2.400 40,357 +0.11(+4.80%)
Feb 12, 2021 2.210 2.325 2.100 2.290 32,000 +0.08(+3.62%)
Feb 11, 2021 2.320 2.340 2.160 2.210 48,475 -0.04(-1.78%)
Feb 10, 2021 2.050 2.440 2.050 2.250 50,538 +0.08(+3.69%)
Feb 09, 2021 1.980 2.550 1.980 2.170 617,662 +0.12(+5.85%)
Feb 08, 2021 2.240 2.240 2.000 2.050 45,109 -0.07(-3.30%)
Feb 05, 2021 1.950 2.190 1.910 2.120 170,500 +0.12(+6.00%)
Feb 04, 2021 1.850 2.000 1.781 2.000 58,857 +0.22(+12.36%)
Feb 03, 2021 1.710 1.810 1.690 1.780 23,881 +0.03(+1.71%)
Feb 02, 2021 1.670 1.750 1.670 1.750 36,998 +0.09(+5.42%)
Feb 01, 2021 1.770 1.780 1.650 1.660 77,688 -0.03(-1.78%)
Jan 29, 2021 1.710 1.825 1.660 1.690 44,800 -0.05(-2.87%)
Jan 28, 2021 1.900 1.949 1.710 1.740 86,392 -0.17(-8.90%)
Jan 27, 2021 2.040 2.090 1.850 1.910 106,308 -0.13(-6.37%)
Jan 26, 2021 2.110 2.210 2.030 2.040 61,676 +0.00(+0.00%)
Jan 25, 2021 2.250 2.250 2.000 2.040 78,785 -0.11(-5.12%)
Jan 22, 2021 1.980 2.150 1.960 2.150 71,900 +0.19(+9.69%)
Jan 21, 2021 2.100 2.200 1.930 1.960 124,344 -0.09(-4.39%)
Jan 20, 2021 1.780 2.200 1.780 2.050 337,465 +0.35(+20.59%)
Jan 19, 2021 1.500 1.800 1.440 1.700 301,282 +0.31(+22.30%)
Jan 15, 2021 1.430 1.437 1.380 1.390 61,200 -0.02(-1.42%)
Jan 14, 2021 1.350 1.440 1.330 1.410 70,971 +0.06(+4.44%)
Jan 13, 2021 1.390 1.390 1.350 1.350 15,286 -0.01(-0.74%)
Jan 12, 2021 1.360 1.380 1.340 1.360 24,816 +0.00(+0.00%)
Jan 11, 2021 1.370 1.370 1.330 1.360 36,378 -0.01(-0.73%)
Jan 08, 2021 1.330 1.370 1.300 1.370 28,700 +0.06(+4.58%)
Jan 07, 2021 1.350 1.350 1.280 1.310 39,574 +0.03(+2.34%)
Jan 06, 2021 1.280 1.320 1.260 1.280 37,861 +0.00(+0.00%)
Jan 05, 2021 1.250 1.290 1.250 1.280 47,627 +0.03(+2.40%)
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.