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 (%)
Jul 31, 2018 6.400 6.480 6.380 6.430 13,137 +0.03(+0.47%)
Jul 30, 2018 6.480 6.500 6.400 6.400 12,980 -0.10(-1.54%)
Jul 27, 2018 6.600 6.600 6.470 6.500 9,800 -0.09(-1.37%)
Jul 26, 2018 6.610 6.610 6.550 6.590 2,279 +0.03(+0.46%)
Jul 25, 2018 6.548 6.600 6.510 6.560 5,424 +0.05(+0.77%)
Jul 24, 2018 6.690 6.690 6.510 6.510 9,115 -0.17(-2.54%)
Jul 23, 2018 6.680 6.850 6.640 6.680 5,279 -0.05(-0.74%)
Jul 20, 2018 6.710 6.790 6.650 6.730 8,330 -0.02(-0.30%)
Jul 19, 2018 6.600 6.900 6.600 6.750 24,880 +0.14(+2.12%)
Jul 18, 2018 6.580 6.640 6.570 6.610 6,822 +0.01(+0.15%)
Jul 17, 2018 6.690 6.716 6.600 6.600 5,564 -0.04(-0.60%)
Jul 16, 2018 6.643 6.670 6.570 6.640 11,068 -0.01(-0.15%)
Jul 13, 2018 6.640 6.718 6.625 6.650 5,364 -0.04(-0.60%)
Jul 12, 2018 6.710 6.710 6.627 6.690 2,330 +0.03(+0.45%)
Jul 11, 2018 6.630 6.719 6.630 6.660 4,165 +0.00(+0.00%)
Jul 10, 2018 6.740 6.740 6.640 6.660 10,154 -0.10(-1.48%)
Jul 09, 2018 6.850 6.850 6.750 6.760 11,760 -0.09(-1.31%)
Jul 06, 2018 6.870 6.910 6.820 6.850 9,439 +0.02(+0.29%)
Jul 05, 2018 6.880 6.900 6.810 6.830 7,076 -0.01(-0.15%)
Jul 03, 2018 6.840 6.840 6.840 0 +0.17(+2.55%)
Jul 02, 2018 6.560 6.760 6.560 6.670 24,523 +0.12(+1.83%)
Jun 29, 2018 6.720 6.720 6.500 6.550 19,326 -0.22(-3.25%)
Jun 28, 2018 6.790 6.800 6.750 6.770 6,473 +0.02(+0.30%)
Jun 27, 2018 6.900 6.920 6.750 6.750 18,080 -0.20(-2.88%)
Jun 26, 2018 6.920 6.970 6.830 6.950 9,290 +0.02(+0.29%)
Jun 25, 2018 7.020 7.065 6.900 6.930 29,023 -0.09(-1.28%)
Jun 22, 2018 6.860 7.240 6.860 7.020 97,508 +0.11(+1.59%)
Jun 21, 2018 7.010 7.010 6.750 6.910 14,429 -0.02(-0.29%)
Jun 20, 2018 6.910 7.000 6.910 6.930 12,666 +0.01(+0.14%)
Jun 19, 2018 6.860 6.960 6.840 6.920 13,934 +0.00(+0.00%)
Jun 18, 2018 6.910 6.940 6.800 6.920 10,991 +0.05(+0.73%)
Jun 15, 2018 6.950 6.780 6.870 33,484 +0.09(+1.33%)
Jun 14, 2018 6.840 6.840 6.740 6.780 10,293 +0.03(+0.44%)
Jun 13, 2018 6.790 6.810 6.610 6.750 14,691 +0.00(+0.00%)
Jun 12, 2018 6.890 6.900 6.720 6.750 15,269 -0.10(-1.46%)
Jun 11, 2018 6.950 6.970 6.810 6.850 13,558 -0.01(-0.15%)
Jun 08, 2018 6.920 6.930 6.840 6.860 15,845 -0.06(-0.87%)
Jun 07, 2018 6.900 6.950 6.900 6.920 6,566 +0.04(+0.58%)
Jun 06, 2018 7.020 6.860 6.880 15,202 -0.12(-1.71%)
Jun 05, 2018 6.950 7.060 6.860 7.000 23,982 +0.06(+0.86%)
Jun 04, 2018 7.010 7.010 6.910 6.940 7,348 -0.02(-0.29%)
Jun 01, 2018 7.000 7.000 6.760 6.960 24,662 -0.02(-0.29%)
May 31, 2018 7.150 7.200 6.970 6.980 19,372 -0.18(-2.51%)
May 30, 2018 7.350 7.400 7.160 7.160 28,438 -0.19(-2.59%)
May 29, 2018 7.350 7.450 7.250 7.350 31,843 +0.00(+0.00%)
May 25, 2018 7.350 7.350 7.350 0 +0.10(+1.38%)
May 24, 2018 7.190 7.270 7.100 7.250 10,456 +0.02(+0.28%)
May 23, 2018 7.190 7.300 7.150 7.230 37,264 +0.06(+0.84%)
May 22, 2018 7.180 7.220 7.140 7.170 25,900 +0.03(+0.42%)
May 21, 2018 7.110 7.230 7.043 7.140 44,445 +0.04(+0.56%)
May 18, 2018 7.050 7.100 7.010 7.100 19,609 +0.16(+2.31%)
May 17, 2018 6.871 6.940 6.870 6.940 22,253 +0.02(+0.29%)
May 16, 2018 6.870 6.950 6.870 6.920 14,345 +0.08(+1.17%)
May 15, 2018 6.850 6.960 6.840 6.840 14,949 -0.07(-1.01%)
May 14, 2018 6.940 6.980 6.864 6.910 16,345 -0.10(-1.43%)
May 11, 2018 7.050 7.050 6.990 7.010 17,266 +0.00(+0.00%)
May 10, 2018 7.040 7.080 7.010 7.010 17,432 -0.03(-0.43%)
May 09, 2018 6.960 7.040 6.960 7.040 13,347 +0.05(+0.72%)
May 08, 2018 7.000 7.000 6.930 6.990 17,476 +0.05(+0.72%)
May 07, 2018 6.810 6.990 6.810 6.940 6,756 +0.09(+1.31%)
May 04, 2018 6.890 6.890 6.840 6.850 7,361 +0.00(+0.00%)
May 03, 2018 6.840 6.870 6.830 6.850 17,789 +0.06(+0.88%)
May 02, 2018 6.750 6.840 6.750 6.790 12,277 +0.08(+1.19%)
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.