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 (%)
Sep 30, 2016 9.300 9.800 9.170 9.780 60,078 +0.48(+5.16%)
Sep 29, 2016 9.440 9.440 9.200 9.300 5,697 -0.14(-1.48%)
Sep 28, 2016 9.720 9.720 9.300 9.440 21,424 -0.21(-2.18%)
Sep 27, 2016 9.630 9.850 9.460 9.650 14,178 -0.08(-0.82%)
Sep 26, 2016 9.740 9.760 9.520 9.730 23,372 -0.05(-0.51%)
Sep 23, 2016 9.800 9.920 9.720 9.780 54,143 -0.17(-1.71%)
Sep 22, 2016 9.920 9.950 9.750 9.950 20,205 +0.10(+1.02%)
Sep 21, 2016 9.680 9.870 9.420 9.850 10,424 +0.22(+2.28%)
Sep 20, 2016 9.770 9.900 9.600 9.630 90,923 -0.33(-3.31%)
Sep 19, 2016 9.720 9.990 9.580 9.960 34,795 +0.32(+3.32%)
Sep 16, 2016 10.00 10.00 9.580 9.640 564,416 -0.36(-3.60%)
Sep 15, 2016 10.00 10.05 9.960 10.00 53,621 +0.02(+0.20%)
Sep 14, 2016 10.01 10.15 9.920 9.980 57,338 +0.05(+0.50%)
Sep 13, 2016 9.870 10.03 9.870 9.930 64,465 -0.10(-1.00%)
Sep 12, 2016 9.840 10.05 9.840 10.03 82,924 +0.16(+1.62%)
Sep 09, 2016 9.980 10.00 9.870 9.870 71,841 -0.12(-1.20%)
Sep 08, 2016 9.950 10.04 9.820 9.990 127,273 +0.02(+0.20%)
Sep 07, 2016 10.19 10.19 9.490 9.970 129,802 -0.15(-1.48%)
Sep 06, 2016 8.590 10.37 8.540 10.12 143,346 +1.54(+17.95%)
Sep 02, 2016 8.590 8.580 8.580 8.580 9,600 +0.01(+0.12%)
Sep 01, 2016 8.520 8.590 8.400 8.570 18,042 +0.07(+0.82%)
Aug 31, 2016 8.400 8.500 8.280 8.500 21,081 +0.25(+3.03%)
Aug 30, 2016 8.350 8.420 8.150 8.250 5,354 +0.03(+0.36%)
Aug 29, 2016 8.140 8.230 8.140 8.220 4,189 +0.02(+0.24%)
Aug 26, 2016 8.330 8.330 8.200 8.200 1,425 -0.16(-1.91%)
Aug 25, 2016 8.440 8.440 8.240 8.360 9,654 -0.04(-0.48%)
Aug 24, 2016 8.470 8.470 8.400 8.400 12,246 -0.08(-0.94%)
Aug 23, 2016 8.355 8.520 8.355 8.480 9,225 +0.01(+0.12%)
Aug 22, 2016 8.450 8.470 8.450 8.470 3,017 +0.04(+0.47%)
Aug 19, 2016 8.450 8.460 8.290 8.430 30,494 -0.01(-0.12%)
Aug 18, 2016 8.420 8.500 8.360 8.440 8,940 +0.05(+0.60%)
Aug 17, 2016 8.400 8.400 8.290 8.390 4,547 -0.04(-0.47%)
Aug 16, 2016 8.450 8.450 8.420 8.430 15,517 -0.02(-0.24%)
Aug 15, 2016 8.250 8.450 8.250 8.450 5,258 +0.02(+0.24%)
Aug 12, 2016 8.198 8.440 8.198 8.430 23,574 +0.24(+2.93%)
Aug 11, 2016 8.150 8.200 8.060 8.190 4,997 +0.02(+0.24%)
Aug 10, 2016 8.150 8.250 8.150 8.170 4,147 -0.04(-0.49%)
Aug 09, 2016 8.020 8.250 8.005 8.210 17,641 +0.12(+1.48%)
Aug 08, 2016 8.090 8.130 8.000 8.090 12,684 -0.08(-0.98%)
Aug 05, 2016 7.890 8.190 7.890 8.170 14,064 +0.47(+6.10%)
Aug 04, 2016 7.710 7.730 7.680 7.700 3,913 +0.08(+1.05%)
Aug 03, 2016 7.550 7.620 7.550 7.620 6,220 +0.09(+1.20%)
Aug 02, 2016 7.602 7.620 7.520 7.530 9,282 -0.20(-2.59%)
Aug 01, 2016 7.973 7.973 7.710 7.730 7,630 -0.40(-4.92%)
Jul 29, 2016 8.050 8.150 7.890 8.130 23,075 +0.08(+0.99%)
Jul 28, 2016 7.840 8.050 7.840 8.050 22,070 +0.05(+0.63%)
Jul 27, 2016 7.900 8.040 7.800 8.000 41,775 +0.09(+1.14%)
Jul 26, 2016 7.760 7.940 7.760 7.910 6,325 +0.12(+1.54%)
Jul 25, 2016 7.880 7.900 7.750 7.790 5,512 -0.14(-1.77%)
Jul 22, 2016 7.900 7.940 7.810 7.930 8,174 +0.04(+0.51%)
Jul 21, 2016 7.805 7.920 7.800 7.890 12,481 -0.02(-0.25%)
Jul 20, 2016 7.800 7.920 7.710 7.910 10,396 +0.19(+2.46%)
Jul 19, 2016 7.610 7.750 7.555 7.720 34,731 +0.10(+1.31%)
Jul 18, 2016 7.570 7.630 7.530 7.620 5,577 -0.02(-0.26%)
Jul 15, 2016 7.660 7.680 7.550 7.640 24,723 +0.11(+1.46%)
Jul 14, 2016 7.637 7.637 7.490 7.530 11,295 -0.05(-0.66%)
Jul 13, 2016 7.570 7.630 7.450 7.580 14,666 -0.11(-1.43%)
Jul 12, 2016 7.400 7.700 7.400 7.690 16,752 +0.32(+4.34%)
Jul 11, 2016 7.120 7.400 7.100 7.370 16,908 +0.18(+2.50%)
Jul 08, 2016 7.150 7.190 7.010 7.190 23,549 +0.28(+4.05%)
Jul 07, 2016 7.310 7.330 6.910 6.910 16,144 -0.30(-4.16%)
Jul 06, 2016 7.050 7.290 7.050 7.210 10,911 +0.08(+1.12%)
Jul 05, 2016 7.400 7.400 7.100 7.130 10,643 -0.31(-4.17%)
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.