Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Pl Hlds Inc (NY: TPHS )

0.1432 +0.0053 (+3.84%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 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 31, 2020 1.440 1.480 1.330 1.430 18,225 -0.04(-2.72%)
Aug 28, 2020 1.330 1.490 1.310 1.470 32,700 +0.14(+10.53%)
Aug 27, 2020 1.420 1.445 1.330 1.330 7,436 -0.10(-6.99%)
Aug 26, 2020 1.460 1.490 1.410 1.430 8,085 -0.05(-3.38%)
Aug 25, 2020 1.480 1.525 1.460 1.480 27,142 +0.00(+0.00%)
Aug 24, 2020 1.480 1.500 1.430 1.480 9,045 -0.01(-0.67%)
Aug 21, 2020 1.420 1.490 1.420 1.490 27,800 +0.08(+6.05%)
Aug 20, 2020 1.390 1.420 1.390 1.405 8,691 -0.00(-0.35%)
Aug 19, 2020 1.320 1.410 1.300 1.410 49,525 +0.04(+3.30%)
Aug 18, 2020 1.440 1.460 1.350 1.365 8,355 -0.01(-0.36%)
Aug 17, 2020 1.360 1.370 1.360 1.370 7,206 -0.01(-0.72%)
Aug 14, 2020 1.350 1.440 1.350 1.380 7,900 -0.02(-1.42%)
Aug 13, 2020 1.450 1.450 1.390 1.400 11,340 -0.02(-1.42%)
Aug 12, 2020 1.373 1.420 1.350 1.420 14,598 +0.04(+2.90%)
Aug 11, 2020 1.400 1.400 1.360 1.380 10,507 +0.03(+2.22%)
Aug 10, 2020 1.360 1.400 1.350 1.350 12,700 +0.02(+1.50%)
Aug 07, 2020 1.340 1.400 1.320 1.330 21,600 -0.02(-1.48%)
Aug 06, 2020 1.410 1.410 1.300 1.350 16,004 -0.09(-6.25%)
Aug 05, 2020 1.370 1.440 1.350 1.440 27,182 +0.06(+4.35%)
Aug 04, 2020 1.350 1.380 1.350 1.380 4,227 +0.03(+2.22%)
Aug 03, 2020 1.350 1.366 1.350 1.350 14,197 +0.02(+1.50%)
Jul 31, 2020 1.370 1.420 1.330 1.330 18,600 -0.05(-3.62%)
Jul 30, 2020 1.410 1.470 1.310 1.380 28,004 -0.03(-2.13%)
Jul 29, 2020 1.350 1.420 1.350 1.410 36,997 +0.06(+4.44%)
Jul 28, 2020 1.280 1.357 1.280 1.350 9,317 +0.07(+5.47%)
Jul 27, 2020 1.340 1.340 1.270 1.280 23,203 -0.10(-7.25%)
Jul 24, 2020 1.400 1.400 1.317 1.380 3,100 -0.03(-2.13%)
Jul 23, 2020 1.460 1.480 1.350 1.410 83,088 -0.07(-4.73%)
Jul 22, 2020 1.450 1.480 1.450 1.480 5,526 +0.04(+2.78%)
Jul 21, 2020 1.400 1.440 1.390 1.440 11,002 +0.09(+6.67%)
Jul 20, 2020 1.450 1.450 1.350 1.350 10,581 -0.06(-4.26%)
Jul 17, 2020 1.400 1.440 1.330 1.410 25,200 +0.05(+3.68%)
Jul 16, 2020 1.340 1.465 1.340 1.360 33,831 -0.03(-2.16%)
Jul 15, 2020 1.330 1.410 1.310 1.390 50,601 +0.02(+1.83%)
Jul 14, 2020 1.380 1.430 1.350 1.365 16,736 -0.01(-1.09%)
Jul 13, 2020 1.350 1.418 1.350 1.380 22,577 +0.00(+0.00%)
Jul 10, 2020 1.250 1.380 1.250 1.380 27,100 +0.08(+6.15%)
Jul 09, 2020 1.325 1.339 1.270 1.300 75,014 -0.05(-3.71%)
Jul 08, 2020 1.300 1.425 1.220 1.350 71,861 +0.09(+7.15%)
Jul 07, 2020 1.380 1.420 1.250 1.260 48,908 -0.03(-2.33%)
Jul 06, 2020 1.430 1.430 1.200 1.290 72,144 -0.11(-7.86%)
Jul 02, 2020 1.280 1.430 1.280 1.400 53,500 +0.17(+13.82%)
Jul 01, 2020 1.320 1.380 1.220 1.230 90,507 -0.15(-10.87%)
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%)
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.