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 (%)
Aug 31, 2021 2.060 2.160 2.060 2.120 20,706 +0.04(+1.92%)
Aug 30, 2021 2.160 2.180 2.060 2.080 13,252 -0.08(-3.70%)
Aug 27, 2021 2.160 2.200 2.110 2.160 15,999 +0.06(+2.86%)
Aug 26, 2021 2.140 2.140 2.070 2.100 20,156 -0.04(-1.87%)
Aug 25, 2021 2.140 2.209 2.135 2.140 16,977 +0.05(+2.39%)
Aug 24, 2021 2.060 2.140 2.050 2.090 20,115 +0.03(+1.46%)
Aug 23, 2021 2.050 2.129 2.010 2.060 3,323 +0.00(+0.00%)
Aug 20, 2021 2.110 2.110 2.045 2.060 10,882 -0.07(-3.29%)
Aug 19, 2021 2.110 2.150 2.110 2.130 21,258 +0.02(+0.95%)
Aug 18, 2021 2.120 2.128 2.110 2.110 1,843 -0.02(-0.94%)
Aug 17, 2021 2.080 2.189 2.080 2.130 33,370 -0.01(-0.47%)
Aug 16, 2021 2.380 2.380 2.130 2.140 26,414 -0.23(-9.70%)
Aug 13, 2021 2.380 2.390 2.350 2.370 17,170 +0.02(+0.85%)
Aug 12, 2021 2.270 2.380 2.253 2.350 41,704 +0.09(+3.98%)
Aug 11, 2021 2.180 2.270 2.175 2.260 9,198 +0.13(+6.10%)
Aug 10, 2021 2.280 2.290 2.090 2.130 15,004 -0.15(-6.58%)
Aug 09, 2021 2.260 2.300 2.171 2.280 14,344 +0.01(+0.44%)
Aug 06, 2021 2.190 2.280 2.150 2.270 12,444 +0.09(+4.13%)
Aug 05, 2021 2.040 2.220 2.040 2.180 29,798 +0.09(+4.31%)
Aug 04, 2021 2.240 2.280 2.090 2.090 25,549 -0.13(-5.86%)
Aug 03, 2021 2.270 2.270 2.180 2.220 10,178 -0.06(-2.63%)
Aug 02, 2021 2.331 2.342 2.270 2.280 11,483 -0.09(-3.80%)
Jul 30, 2021 2.409 2.455 2.350 2.370 21,357 -0.03(-1.25%)
Jul 29, 2021 2.590 2.590 2.400 2.400 10,174 -0.18(-6.98%)
Jul 28, 2021 2.500 2.580 2.460 2.580 4,414 +0.02(+0.78%)
Jul 27, 2021 2.580 2.615 2.460 2.560 10,583 -0.09(-3.40%)
Jul 26, 2021 2.800 2.800 2.530 2.650 27,068 -0.09(-3.28%)
Jul 23, 2021 2.980 2.980 2.650 2.740 39,901 -0.14(-4.86%)
Jul 22, 2021 2.670 2.880 2.580 2.880 43,624 +0.25(+9.51%)
Jul 21, 2021 2.520 2.690 2.490 2.630 63,914 +0.11(+4.37%)
Jul 20, 2021 2.040 2.640 2.040 2.520 152,357 +0.38(+17.76%)
Jul 19, 2021 2.140 2.380 2.010 2.140 95,917 -0.02(-0.93%)
Jul 16, 2021 2.150 2.190 2.150 2.160 18,288 +0.00(+0.00%)
Jul 15, 2021 2.201 2.201 2.150 2.160 9,801 -0.08(-3.57%)
Jul 14, 2021 2.237 2.264 2.175 2.240 14,198 +0.03(+1.36%)
Jul 13, 2021 2.170 2.250 2.170 2.210 18,180 -0.01(-0.45%)
Jul 12, 2021 2.280 2.283 2.190 2.220 26,139 -0.02(-0.89%)
Jul 09, 2021 2.170 2.370 2.160 2.240 66,749 +0.09(+4.19%)
Jul 08, 2021 2.110 2.160 2.070 2.150 13,830 -0.01(-0.46%)
Jul 07, 2021 2.085 2.170 2.085 2.160 33,938 +0.06(+2.86%)
Jul 06, 2021 2.120 2.120 2.070 2.100 24,249 -0.02(-0.94%)
Jul 02, 2021 2.130 2.176 2.065 2.120 30,532 +0.00(+0.00%)
Jul 01, 2021 2.080 2.140 2.000 2.120 59,259 +0.01(+0.47%)
Jun 30, 2021 2.090 2.130 2.040 2.110 21,399 +0.00(+0.00%)
Jun 29, 2021 1.920 2.142 1.920 2.110 135,924 +0.26(+14.17%)
Jun 28, 2021 1.930 1.950 1.830 1.848 57,886 -0.05(-2.73%)
Jun 25, 2021 2.010 2.030 1.900 1.900 23,410 -0.14(-6.86%)
Jun 24, 2021 2.010 2.050 2.000 2.040 36,153 -0.01(-0.49%)
Jun 23, 2021 2.130 2.150 2.050 2.050 40,011 -0.05(-2.38%)
Jun 22, 2021 2.030 2.170 2.005 2.100 284,351 +0.05(+2.44%)
Jun 21, 2021 1.980 2.050 1.929 2.050 146,202 +0.06(+3.02%)
Jun 18, 2021 1.830 2.070 1.806 1.990 128,177 +0.12(+6.42%)
Jun 17, 2021 1.910 1.920 1.730 1.870 231,773 -0.05(-2.60%)
Jun 16, 2021 2.000 2.030 1.840 1.920 289,857 -0.11(-5.42%)
Jun 15, 2021 1.990 2.060 1.990 2.030 18,434 +0.03(+1.50%)
Jun 14, 2021 2.100 2.190 1.990 2.000 68,643 -0.05(-2.44%)
Jun 11, 2021 2.080 2.240 2.030 2.050 96,919 -0.02(-0.97%)
Jun 10, 2021 1.990 2.070 1.910 2.070 113,892 +0.11(+5.61%)
Jun 09, 2021 1.990 2.050 1.910 1.960 95,765 +0.05(+2.62%)
Jun 08, 2021 1.830 1.990 1.800 1.910 149,595 +0.05(+2.69%)
Jun 07, 2021 1.920 1.920 1.840 1.860 28,223 -0.02(-1.06%)
Jun 04, 2021 1.950 1.950 1.810 1.880 56,869 -0.08(-4.08%)
Jun 03, 2021 1.920 1.970 1.920 1.960 11,465 +0.00(+0.00%)
Jun 02, 2021 2.050 2.050 1.870 1.960 32,461 -0.06(-2.97%)
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.