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, 2019 4.250 4.320 4.160 4.200 44,967 -0.02(-0.47%)
Jul 30, 2019 4.110 4.250 4.110 4.220 13,380 +0.09(+2.18%)
Jul 29, 2019 4.220 4.250 4.130 4.130 35,382 -0.06(-1.43%)
Jul 26, 2019 4.100 4.230 4.100 4.190 24,500 +0.04(+0.96%)
Jul 25, 2019 4.060 4.150 4.050 4.150 39,572 +0.10(+2.47%)
Jul 24, 2019 3.990 4.110 3.990 4.050 43,247 +0.05(+1.25%)
Jul 23, 2019 3.890 4.030 3.890 4.000 31,051 +0.06(+1.52%)
Jul 22, 2019 3.940 3.970 3.900 3.940 28,404 -0.02(-0.51%)
Jul 19, 2019 3.990 4.000 3.870 3.960 32,800 +0.12(+3.13%)
Jul 18, 2019 3.840 3.910 3.800 3.840 8,038 +0.03(+0.79%)
Jul 17, 2019 3.760 3.930 3.760 3.810 26,856 +0.01(+0.26%)
Jul 16, 2019 3.820 3.900 3.800 3.800 13,646 -0.10(-2.56%)
Jul 15, 2019 3.900 3.940 3.720 3.900 29,779 +0.07(+1.83%)
Jul 12, 2019 3.880 3.910 3.830 3.830 17,500 -0.08(-2.05%)
Jul 11, 2019 3.770 3.950 3.700 3.910 47,308 +0.19(+5.11%)
Jul 10, 2019 3.770 3.780 3.660 3.720 37,154 +0.01(+0.27%)
Jul 09, 2019 3.890 3.890 3.700 3.710 43,188 -0.14(-3.64%)
Jul 08, 2019 3.840 3.960 3.820 3.850 55,308 +0.03(+0.79%)
Jul 05, 2019 3.790 3.874 3.720 3.820 34,400 +0.08(+2.14%)
Jul 03, 2019 3.839 3.839 3.720 3.740 27,500 -0.02(-0.53%)
Jul 02, 2019 3.925 3.925 3.710 3.760 76,288 -0.11(-2.84%)
Jul 01, 2019 4.040 4.100 3.870 3.870 79,513 -0.08(-2.03%)
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%)
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.