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, 2020 1.490 1.500 1.360 1.380 20,773 -0.08(-5.48%)
Jun 29, 2020 1.360 1.500 1.360 1.460 42,606 +0.24(+19.67%)
Jun 26, 2020 1.400 1.440 1.210 1.220 149,100 -0.26(-17.57%)
Jun 25, 2020 1.430 1.590 1.420 1.480 51,717 -0.04(-2.63%)
Jun 24, 2020 1.490 1.540 1.385 1.520 37,332 +0.10(+7.04%)
Jun 23, 2020 1.500 1.575 1.420 1.420 49,734 -0.10(-6.58%)
Jun 22, 2020 1.750 1.750 1.520 1.520 17,234 -0.17(-10.06%)
Jun 19, 2020 1.750 1.750 1.550 1.690 18,700 +0.00(+0.00%)
Jun 18, 2020 1.690 1.750 1.630 1.690 17,326 +0.00(+0.00%)
Jun 17, 2020 1.710 1.939 1.680 1.690 35,638 +0.01(+0.54%)
Jun 16, 2020 1.690 1.750 1.680 1.681 11,251 +0.10(+6.39%)
Jun 15, 2020 1.680 1.730 1.580 1.580 10,087 +0.05(+3.27%)
Jun 12, 2020 1.570 1.660 1.510 1.530 24,000 -0.08(-4.97%)
Jun 11, 2020 1.920 1.923 1.600 1.610 18,332 -0.35(-17.86%)
Jun 10, 2020 2.020 2.060 1.900 1.960 20,304 -0.08(-3.92%)
Jun 09, 2020 2.140 2.140 2.000 2.040 34,865 -0.08(-3.77%)
Jun 08, 2020 1.980 2.125 1.960 2.120 23,211 +0.11(+5.47%)
Jun 05, 2020 1.830 2.080 1.830 2.010 29,200 +0.15(+8.06%)
Jun 04, 2020 1.850 1.900 1.810 1.860 52,905 +0.05(+2.76%)
Jun 03, 2020 1.760 1.830 1.760 1.810 44,100 +0.12(+7.20%)
Jun 02, 2020 1.700 1.775 1.688 1.688 27,924 -0.00(-0.09%)
Jun 01, 2020 1.690 1.800 1.650 1.690 27,690 -0.03(-1.74%)
May 29, 2020 1.630 1.760 1.540 1.720 14,800 +0.03(+1.78%)
May 28, 2020 1.610 1.780 1.600 1.690 25,924 +0.03(+1.81%)
May 27, 2020 1.740 1.790 1.650 1.660 30,398 -0.12(-6.74%)
May 26, 2020 1.800 1.800 1.730 1.780 16,992 +0.00(+0.00%)
May 22, 2020 1.680 1.800 1.680 1.780 27,100 +0.01(+0.56%)
May 21, 2020 1.550 1.855 1.510 1.770 50,550 +0.12(+7.27%)
May 20, 2020 1.540 1.650 1.500 1.650 35,736 +0.01(+0.61%)
May 19, 2020 1.700 1.880 1.600 1.640 16,527 -0.15(-8.38%)
May 18, 2020 1.595 1.800 1.595 1.790 21,361 +0.17(+10.31%)
May 15, 2020 1.510 1.630 1.360 1.623 13,000 +0.14(+9.64%)
May 14, 2020 1.360 1.480 1.360 1.480 14,366 -0.08(-5.13%)
May 13, 2020 1.670 1.670 1.460 1.560 53,990 +0.12(+8.26%)
May 12, 2020 1.594 1.619 1.440 1.441 17,725 -0.13(-8.22%)
May 11, 2020 1.750 1.750 1.560 1.570 23,777 -0.07(-4.27%)
May 08, 2020 1.490 1.750 1.490 1.640 29,100 +0.12(+7.89%)
May 07, 2020 1.500 1.540 1.450 1.520 23,009 +0.09(+6.29%)
May 06, 2020 1.410 1.430 1.350 1.430 12,712 -0.01(-0.69%)
May 05, 2020 1.420 1.520 1.420 1.440 1,205 -0.01(-0.69%)
May 04, 2020 1.460 1.490 1.360 1.450 16,362 +0.03(+2.11%)
May 01, 2020 1.450 1.480 1.370 1.420 20,400 -0.06(-4.05%)
Apr 30, 2020 1.510 1.520 1.450 1.480 23,462 -0.04(-2.63%)
Apr 29, 2020 1.470 1.590 1.470 1.520 29,517 +0.03(+2.01%)
Apr 28, 2020 1.620 1.655 1.460 1.490 42,092 -0.05(-3.25%)
Apr 27, 2020 1.400 1.600 1.340 1.540 87,595 +0.20(+14.84%)
Apr 24, 2020 1.391 1.436 1.340 1.341 34,000 -0.04(-2.83%)
Apr 23, 2020 1.290 1.390 1.290 1.380 38,228 +0.04(+2.99%)
Apr 22, 2020 1.280 1.380 1.220 1.340 39,726 +0.13(+10.74%)
Apr 21, 2020 1.300 1.400 1.180 1.210 108,420 -0.05(-3.97%)
Apr 20, 2020 1.500 1.580 1.110 1.260 148,209 -0.23(-15.44%)
Apr 17, 2020 1.450 1.540 1.450 1.490 24,900 +0.12(+8.76%)
Apr 16, 2020 1.675 1.688 1.370 1.370 65,070 -0.28(-17.02%)
Apr 15, 2020 1.740 1.800 1.650 1.651 17,117 -0.18(-9.78%)
Apr 14, 2020 1.900 1.910 1.820 1.830 20,680 +0.07(+3.98%)
Apr 13, 2020 1.910 1.910 1.750 1.760 19,115 -0.25(-12.44%)
Apr 09, 2020 2.000 2.120 1.970 2.010 12,500 -0.06(-2.90%)
Apr 08, 2020 1.740 2.220 1.740 2.070 31,898 +0.17(+8.95%)
Apr 07, 2020 2.030 2.110 1.780 1.900 32,007 +0.04(+2.15%)
Apr 06, 2020 1.680 1.960 1.680 1.860 17,101 +0.07(+3.91%)
Apr 03, 2020 1.590 1.790 1.590 1.790 18,800 +0.10(+5.92%)
Apr 02, 2020 1.530 1.780 1.520 1.690 18,115 +0.15(+9.74%)
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.