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 (%)
Jun 30, 2016 7.350 7.750 7.350 7.690 42,138 +0.36(+4.91%)
Jun 29, 2016 6.910 7.350 6.910 7.330 24,068 +0.46(+6.70%)
Jun 28, 2016 6.850 6.920 6.740 6.870 51,250 +0.11(+1.63%)
Jun 27, 2016 6.880 7.070 6.460 6.760 105,325 -0.24(-3.43%)
Jun 24, 2016 7.260 7.400 6.890 7.000 1,599,977 -0.24(-3.31%)
Jun 23, 2016 7.100 7.400 7.050 7.240 107,672 +0.25(+3.58%)
Jun 22, 2016 7.050 7.300 6.700 6.990 46,336 -0.17(-2.37%)
Jun 21, 2016 6.850 7.170 6.600 7.160 39,749 +0.49(+7.35%)
Jun 20, 2016 6.850 6.880 6.620 6.670 18,482 +0.05(+0.76%)
Jun 17, 2016 6.800 6.850 6.540 6.620 9,863 -0.07(-1.05%)
Jun 16, 2016 6.600 6.800 6.550 6.690 24,089 +0.13(+1.98%)
Jun 15, 2016 6.900 7.020 6.355 6.560 49,018 -0.34(-4.93%)
Jun 14, 2016 6.850 7.100 6.800 6.900 33,672 -0.18(-2.54%)
Jun 13, 2016 7.530 7.630 6.870 7.080 31,487 -0.44(-5.85%)
Jun 10, 2016 7.550 7.550 7.520 7.520 324 -0.11(-1.44%)
Jun 09, 2016 7.700 7.700 7.570 7.630 3,326 -0.07(-0.91%)
Jun 08, 2016 7.680 7.885 7.650 7.700 16,647 +0.16(+2.12%)
Jun 07, 2016 7.770 8.040 7.500 7.540 26,150 -0.21(-2.71%)
Jun 06, 2016 7.530 7.750 7.400 7.750 10,133 +0.45(+6.16%)
Jun 03, 2016 7.230 7.850 7.230 7.300 18,132 -0.30(-3.95%)
Jun 02, 2016 7.790 8.020 7.500 7.600 17,724 -0.25(-3.18%)
Jun 01, 2016 7.724 7.850 7.700 7.850 5,985 -0.02(-0.25%)
May 31, 2016 7.900 7.900 7.800 7.870 9,203 -0.13(-1.62%)
May 27, 2016 7.970 8.000 8.000 8.000 600 -0.04(-0.50%)
May 26, 2016 7.960 8.050 7.840 8.040 6,840 -0.01(-0.12%)
May 25, 2016 8.000 8.050 7.800 8.050 12,650 +0.10(+1.26%)
May 24, 2016 7.870 7.950 7.790 7.950 16,272 +0.15(+1.92%)
May 23, 2016 7.800 7.800 7.550 7.800 12,887 +0.02(+0.26%)
May 20, 2016 7.780 7.780 7.780 7.780 103 +0.04(+0.52%)
May 19, 2016 7.565 7.740 7.510 7.740 18,878 +0.09(+1.18%)
May 18, 2016 7.501 7.660 7.350 7.650 16,574 -0.04(-0.52%)
May 17, 2016 7.601 7.740 7.600 7.690 5,153 -0.05(-0.65%)
May 16, 2016 7.530 7.740 7.460 7.740 11,702 +0.22(+2.93%)
May 13, 2016 7.400 7.600 7.301 7.520 21,459 +0.12(+1.62%)
May 12, 2016 7.336 7.400 7.300 7.400 4,860 +0.05(+0.68%)
May 11, 2016 7.370 7.420 7.250 7.350 9,889 -0.05(-0.68%)
May 10, 2016 7.480 7.680 7.150 7.400 58,450 -0.28(-3.65%)
May 09, 2016 7.550 7.750 7.500 7.680 29,433 +0.18(+2.40%)
May 06, 2016 7.440 7.500 7.360 7.500 20,725 +0.10(+1.35%)
May 05, 2016 7.400 7.476 7.260 7.400 19,088 +0.00(+0.00%)
May 04, 2016 7.300 7.400 7.300 7.400 23,482 +0.05(+0.68%)
May 03, 2016 7.153 7.350 7.120 7.350 19,100 +0.06(+0.82%)
May 02, 2016 7.300 7.350 7.260 7.290 15,488 -0.14(-1.88%)
Apr 29, 2016 7.420 7.430 7.320 7.430 8,053 +0.04(+0.54%)
Apr 28, 2016 7.430 7.450 7.375 7.390 5,445 -0.01(-0.14%)
Apr 27, 2016 7.180 7.400 7.180 7.400 12,857 +0.20(+2.78%)
Apr 26, 2016 7.300 7.300 7.150 7.200 11,338 -0.04(-0.55%)
Apr 25, 2016 7.420 7.420 7.150 7.240 11,837 -0.11(-1.50%)
Apr 21, 2016 7.410 7.490 7.300 7.350 76 -0.05(-0.68%)
Apr 20, 2016 7.450 7.450 7.350 7.400 7,559 +0.01(+0.14%)
Apr 19, 2016 7.480 7.480 7.299 7.390 4,786 +0.14(+1.93%)
Apr 18, 2016 7.300 7.300 7.210 7.250 8,504 -0.15(-2.03%)
Apr 15, 2016 7.440 7.440 7.314 7.400 7,538 -0.02(-0.27%)
Apr 14, 2016 7.300 7.450 7.300 7.420 8,802 +0.16(+2.20%)
Apr 13, 2016 7.440 7.450 7.260 7.260 14,262 -0.20(-2.68%)
Apr 12, 2016 7.250 7.500 7.250 7.460 16,080 +0.31(+4.34%)
Apr 11, 2016 7.260 7.260 7.150 7.150 9,005 -0.20(-2.72%)
Apr 08, 2016 7.200 7.350 7.140 7.350 12,213 +0.20(+2.80%)
Apr 07, 2016 7.200 7.200 7.130 7.150 9,820 +0.00(+0.00%)
Apr 06, 2016 7.290 7.290 7.100 7.150 22,534 +0.08(+1.13%)
Apr 05, 2016 7.270 7.270 7.070 7.070 13,302 -0.08(-1.12%)
Apr 04, 2016 7.150 7.250 7.100 7.150 17,884 +0.05(+0.70%)
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.