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 (%)
Aug 30, 2019 3.830 3.850 3.820 3.820 30,400 +0.02(+0.53%)
Aug 29, 2019 3.890 3.904 3.800 3.800 15,835 +0.05(+1.33%)
Aug 28, 2019 3.700 3.830 3.700 3.750 16,499 +0.05(+1.35%)
Aug 27, 2019 3.810 3.820 3.700 3.700 15,333 -0.03(-0.80%)
Aug 26, 2019 3.800 3.870 3.730 3.730 13,200 -0.01(-0.27%)
Aug 23, 2019 3.800 3.810 3.700 3.740 38,000 -0.06(-1.58%)
Aug 22, 2019 3.900 3.938 3.780 3.800 13,890 -0.13(-3.31%)
Aug 21, 2019 3.900 3.940 3.781 3.930 24,044 +0.16(+4.24%)
Aug 20, 2019 3.850 3.850 3.750 3.770 4,518 -0.04(-1.05%)
Aug 19, 2019 3.930 3.940 3.810 3.810 12,194 +0.04(+1.06%)
Aug 16, 2019 3.870 4.010 3.770 3.770 68,800 +0.01(+0.27%)
Aug 15, 2019 3.810 4.170 3.750 3.760 158,152 +0.05(+1.35%)
Aug 14, 2019 3.710 3.810 3.710 3.710 22,685 +0.01(+0.27%)
Aug 13, 2019 3.740 3.775 3.700 3.700 9,361 -0.09(-2.37%)
Aug 12, 2019 3.840 3.850 3.750 3.790 3,637 -0.02(-0.52%)
Aug 09, 2019 3.930 3.930 3.790 3.810 6,200 -0.08(-2.06%)
Aug 08, 2019 3.700 3.950 3.700 3.890 20,366 +0.14(+3.73%)
Aug 07, 2019 3.750 3.800 3.700 3.750 29,302 +0.05(+1.35%)
Aug 06, 2019 3.750 3.880 3.700 3.700 38,650 +0.00(+0.00%)
Aug 05, 2019 3.960 3.960 3.700 3.700 93,472 -0.17(-4.39%)
Aug 02, 2019 4.020 4.100 3.870 3.870 78,700 -0.18(-4.44%)
Aug 01, 2019 4.240 4.260 4.050 4.050 45,100 -0.15(-3.57%)
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%)
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.