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: 4:10 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 (%)
Jul 31, 2017 7.190 7.190 6.950 6.950 12,663 -0.16(-2.25%)
Jul 28, 2017 6.910 7.130 6.910 7.110 12,298 +0.13(+1.86%)
Jul 27, 2017 7.020 7.080 6.940 6.980 19,170 -0.09(-1.27%)
Jul 26, 2017 7.120 7.195 7.020 7.070 6,528 +0.07(+1.00%)
Jul 25, 2017 7.200 7.250 7.000 7.000 14,756 -0.11(-1.55%)
Jul 24, 2017 7.050 7.200 6.950 7.110 30,771 +0.01(+0.14%)
Jul 21, 2017 7.250 7.250 7.070 7.100 31,644 +0.04(+0.57%)
Jul 20, 2017 6.910 7.130 6.900 7.060 15,760 +0.13(+1.88%)
Jul 19, 2017 6.850 6.980 6.850 6.930 5,675 +0.07(+1.02%)
Jul 18, 2017 6.860 6.890 6.850 6.860 14,237 -0.04(-0.58%)
Jul 17, 2017 6.960 6.980 6.860 6.900 43,190 -0.08(-1.15%)
Jul 14, 2017 6.950 7.030 6.950 6.980 6,380 +0.00(+0.00%)
Jul 13, 2017 7.080 7.177 6.960 6.980 10,635 -0.15(-2.10%)
Jul 12, 2017 6.850 7.130 6.850 7.130 18,939 +0.28(+4.09%)
Jul 11, 2017 6.880 7.005 6.850 6.850 13,558 -0.05(-0.72%)
Jul 10, 2017 6.810 6.970 6.810 6.900 33,257 +0.05(+0.73%)
Jul 07, 2017 6.820 6.870 6.800 6.850 19,936 -0.01(-0.15%)
Jul 06, 2017 6.820 6.880 6.820 6.860 25,266 +0.01(+0.15%)
Jul 05, 2017 7.100 7.100 6.850 6.850 22,975 -0.32(-4.46%)
Jul 03, 2017 7.090 7.180 7.030 7.170 8,782 +0.06(+0.84%)
Jun 30, 2017 6.960 7.160 6.960 7.110 20,112 +0.05(+0.71%)
Jun 29, 2017 7.030 7.090 6.900 7.060 24,712 +0.05(+0.71%)
Jun 28, 2017 7.020 7.160 6.850 7.010 10,270 +0.04(+0.57%)
Jun 27, 2017 6.970 7.070 6.910 6.970 20,262 +0.06(+0.87%)
Jun 26, 2017 7.000 7.110 6.900 6.910 57,111 -0.08(-1.14%)
Jun 23, 2017 7.000 7.220 6.750 6.990 977,569 +0.01(+0.14%)
Jun 22, 2017 7.010 7.100 6.925 6.980 28,712 +0.01(+0.14%)
Jun 21, 2017 6.990 7.060 6.900 6.970 30,109 +0.05(+0.72%)
Jun 20, 2017 6.805 7.030 6.790 6.920 30,576 +0.02(+0.29%)
Jun 19, 2017 6.820 6.950 6.760 6.900 45,371 +0.12(+1.77%)
Jun 16, 2017 6.790 7.060 6.750 6.780 144,701 -0.10(-1.45%)
Jun 15, 2017 6.750 6.910 6.735 6.880 19,362 +0.05(+0.73%)
Jun 14, 2017 6.950 7.010 6.800 6.830 23,836 -0.11(-1.59%)
Jun 13, 2017 7.020 7.020 6.860 6.940 21,010 -0.03(-0.43%)
Jun 12, 2017 7.120 7.120 6.912 6.970 58,074 -0.13(-1.83%)
Jun 09, 2017 7.050 7.180 7.040 7.100 52,087 +0.04(+0.57%)
Jun 08, 2017 7.000 7.190 6.900 7.060 37,975 +0.07(+1.00%)
Jun 07, 2017 6.989 7.000 6.880 6.990 27,077 +0.02(+0.29%)
Jun 06, 2017 6.910 7.040 6.870 6.970 19,581 -0.02(-0.29%)
Jun 05, 2017 6.975 7.030 6.830 6.990 22,626 +0.03(+0.43%)
Jun 02, 2017 6.890 7.230 6.890 6.960 27,717 +0.12(+1.75%)
Jun 01, 2017 6.908 6.920 6.560 6.840 47,811 +0.15(+2.24%)
May 31, 2017 6.650 6.740 6.650 6.690 22,671 -0.03(-0.45%)
May 30, 2017 6.940 6.940 6.670 6.720 15,674 -0.26(-3.72%)
May 26, 2017 6.880 7.040 6.740 6.980 14,282 +0.05(+0.72%)
May 25, 2017 7.010 7.050 6.910 6.930 31,620 -0.09(-1.28%)
May 24, 2017 6.980 7.040 6.955 7.020 25,023 +0.19(+2.78%)
May 23, 2017 6.940 6.940 6.640 6.830 21,795 -0.05(-0.73%)
May 22, 2017 7.010 7.010 6.700 6.880 30,606 -0.06(-0.86%)
May 19, 2017 7.500 7.500 6.920 6.940 56,420 -0.23(-3.21%)
May 18, 2017 7.160 7.230 7.100 7.170 36,459 -0.01(-0.14%)
May 17, 2017 7.170 7.210 7.160 7.180 34,991 +0.02(+0.28%)
May 16, 2017 7.260 7.320 7.130 7.160 18,186 -0.13(-1.78%)
May 15, 2017 7.231 7.350 7.230 7.290 23,726 +0.09(+1.25%)
May 12, 2017 7.190 7.260 7.190 7.200 41,300 +0.04(+0.56%)
May 11, 2017 7.390 7.390 7.130 7.160 25,226 -0.27(-3.63%)
May 10, 2017 7.370 7.480 7.370 7.430 28,868 +0.03(+0.41%)
May 09, 2017 7.350 7.490 7.350 7.400 33,184 -0.03(-0.40%)
May 08, 2017 7.290 7.450 7.270 7.430 33,040 +0.12(+1.64%)
May 05, 2017 7.260 7.330 7.220 7.310 27,313 +0.10(+1.39%)
May 04, 2017 7.240 7.240 7.080 7.210 27,422 +0.00(+0.00%)
May 03, 2017 7.200 7.270 7.200 7.210 55,687 -0.04(-0.55%)
May 02, 2017 7.280 7.310 7.250 7.250 16,725 +0.06(+0.83%)
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.