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

Trinity Pl Hlds Inc (NY: TPHS )

0.1397 +0.0008 (+0.58%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 5, 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 28, 2019 4.030 4.100 3.910 3.950 1,946,200 -0.06(-1.50%)
Jun 27, 2019 4.000 4.080 4.000 4.010 83,985 +0.01(+0.25%)
Jun 26, 2019 4.000 4.070 4.000 4.000 62,321 +0.00(+0.00%)
Jun 25, 2019 4.050 4.070 4.000 4.000 84,195 +0.00(+0.00%)
Jun 24, 2019 4.080 4.130 3.950 4.000 151,606 -0.11(-2.68%)
Jun 21, 2019 4.050 4.140 4.050 4.110 164,800 +0.06(+1.48%)
Jun 20, 2019 4.040 4.240 4.040 4.050 74,633 -0.05(-1.22%)
Jun 19, 2019 4.210 4.310 4.040 4.100 32,837 -0.19(-4.43%)
Jun 18, 2019 4.200 4.440 4.195 4.290 54,134 +0.14(+3.37%)
Jun 17, 2019 4.030 4.220 3.950 4.150 79,092 +0.20(+5.06%)
Jun 14, 2019 3.990 3.990 3.950 3.950 23,300 +0.00(+0.00%)
Jun 13, 2019 3.880 4.075 3.850 3.950 77,216 +0.04(+1.02%)
Jun 12, 2019 4.080 4.080 3.880 3.910 56,472 -0.15(-3.69%)
Jun 11, 2019 4.000 4.070 3.950 4.060 56,699 +0.00(+0.00%)
Jun 10, 2019 4.010 4.170 4.000 4.060 46,985 +0.07(+1.75%)
Jun 07, 2019 3.850 4.030 3.850 3.990 50,600 +0.13(+3.37%)
Jun 06, 2019 3.960 4.020 3.860 3.860 40,202 -0.10(-2.53%)
Jun 05, 2019 4.020 4.030 3.940 3.960 22,211 -0.11(-2.70%)
Jun 04, 2019 4.080 4.080 3.930 4.070 16,309 -0.02(-0.49%)
Jun 03, 2019 3.960 4.150 3.860 4.090 50,470 +0.01(+0.25%)
May 31, 2019 3.990 4.100 3.910 4.080 43,600 +0.06(+1.49%)
May 30, 2019 4.045 4.045 3.950 4.020 34,662 +0.00(+0.00%)
May 29, 2019 4.000 4.070 4.000 4.020 31,380 +0.02(+0.50%)
May 28, 2019 4.000 4.090 4.000 4.000 20,349 -0.03(-0.74%)
May 24, 2019 4.040 4.090 3.950 4.030 33,400 +0.01(+0.25%)
May 23, 2019 4.100 4.110 3.960 4.020 29,131 -0.14(-3.37%)
May 22, 2019 4.300 4.300 4.160 4.160 20,446 -0.11(-2.58%)
May 21, 2019 3.980 4.270 3.980 4.270 42,124 +0.28(+7.02%)
May 20, 2019 3.990 4.000 3.950 3.990 29,398 +0.02(+0.50%)
May 17, 2019 4.010 4.100 3.970 3.970 39,800 -0.03(-0.75%)
May 16, 2019 4.020 4.120 4.000 4.000 20,054 -0.10(-2.44%)
May 15, 2019 3.990 4.160 3.975 4.100 37,054 +0.12(+3.02%)
May 14, 2019 4.120 4.120 3.910 3.980 49,915 +0.02(+0.51%)
May 13, 2019 4.010 4.070 3.930 3.960 29,912 -0.09(-2.22%)
May 10, 2019 4.129 4.129 4.030 4.050 28,500 -0.09(-2.17%)
May 09, 2019 4.240 4.250 4.050 4.140 26,612 -0.11(-2.59%)
May 08, 2019 4.100 4.420 4.070 4.250 28,576 +0.17(+4.17%)
May 07, 2019 4.050 4.120 4.050 4.080 17,555 +0.03(+0.74%)
May 06, 2019 4.090 4.110 3.970 4.050 33,340 -0.04(-0.98%)
May 03, 2019 4.030 4.100 3.990 4.090 19,400 +0.14(+3.54%)
May 02, 2019 3.990 4.050 3.950 3.950 18,062 -0.06(-1.50%)
May 01, 2019 3.970 4.065 3.956 4.010 28,231 +0.09(+2.30%)
Apr 30, 2019 4.050 4.050 3.860 3.920 69,345 -0.13(-3.21%)
Apr 29, 2019 4.010 4.130 3.960 4.050 53,519 +0.06(+1.50%)
Apr 26, 2019 4.000 4.060 3.970 3.990 48,600 +0.04(+1.01%)
Apr 25, 2019 4.020 4.050 3.900 3.950 95,050 -0.09(-2.23%)
Apr 24, 2019 4.050 4.130 4.020 4.040 45,633 -0.05(-1.22%)
Apr 23, 2019 4.150 4.150 4.050 4.090 38,134 +0.00(+0.00%)
Apr 22, 2019 4.210 4.240 4.080 4.090 40,276 -0.14(-3.31%)
Apr 18, 2019 4.160 4.250 4.120 4.230 49,200 +0.05(+1.20%)
Apr 17, 2019 4.300 4.300 4.150 4.180 19,070 -0.03(-0.71%)
Apr 16, 2019 4.240 4.340 4.190 4.210 27,803 -0.01(-0.24%)
Apr 15, 2019 4.400 4.400 4.190 4.220 30,093 -0.14(-3.21%)
Apr 12, 2019 4.330 4.400 4.180 4.360 51,900 +0.07(+1.63%)
Apr 11, 2019 4.440 4.440 4.240 4.290 29,055 -0.18(-4.03%)
Apr 10, 2019 4.210 4.500 4.100 4.470 46,755 +0.21(+4.93%)
Apr 09, 2019 4.200 4.339 4.160 4.260 14,921 +0.01(+0.24%)
Apr 08, 2019 4.220 4.260 4.150 4.250 33,982 +0.00(+0.00%)
Apr 05, 2019 4.130 4.310 4.130 4.250 42,500 +0.11(+2.66%)
Apr 04, 2019 4.160 4.160 4.100 4.140 12,972 -0.01(-0.24%)
Apr 03, 2019 4.150 4.180 4.080 4.150 34,802 +0.03(+0.73%)
Apr 02, 2019 4.070 4.150 4.020 4.120 27,765 +0.05(+1.23%)
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.