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, 2020 1.490 1.490 1.410 1.410 62,566 -0.01(-0.70%)
Sep 29, 2020 1.300 1.540 1.270 1.420 335,064 +0.13(+10.08%)
Sep 28, 2020 1.300 1.345 1.270 1.290 14,009 -0.02(-1.53%)
Sep 25, 2020 1.310 1.323 1.310 1.310 18,000 -0.03(-2.24%)
Sep 24, 2020 1.320 1.340 1.320 1.340 4,299 +0.02(+1.52%)
Sep 23, 2020 1.400 1.420 1.310 1.320 17,399 -0.02(-1.49%)
Sep 22, 2020 1.480 1.500 1.330 1.340 21,745 -0.10(-6.94%)
Sep 21, 2020 1.460 1.520 1.380 1.440 30,245 +0.12(+9.09%)
Sep 18, 2020 1.680 1.680 1.320 1.320 44,100 -0.34(-20.48%)
Sep 17, 2020 1.630 1.690 1.570 1.660 12,678 +0.01(+0.61%)
Sep 16, 2020 1.650 1.680 1.650 1.650 18,261 -0.03(-1.79%)
Sep 15, 2020 1.510 1.680 1.510 1.680 41,218 +0.10(+6.33%)
Sep 14, 2020 1.500 1.600 1.500 1.580 28,368 +0.07(+4.64%)
Sep 11, 2020 1.610 1.610 1.510 1.510 29,900 -0.09(-5.63%)
Sep 10, 2020 1.520 1.610 1.520 1.600 11,260 +0.03(+1.91%)
Sep 09, 2020 1.500 1.570 1.500 1.570 36,850 +0.02(+1.29%)
Sep 08, 2020 1.530 1.570 1.450 1.550 20,899 +0.08(+5.50%)
Sep 04, 2020 1.435 1.490 1.435 1.469 4,300 +0.03(+2.03%)
Sep 03, 2020 1.415 1.460 1.415 1.440 12,051 -0.02(-1.37%)
Sep 02, 2020 1.390 1.460 1.350 1.460 6,397 +0.04(+2.82%)
Sep 01, 2020 1.430 1.490 1.390 1.420 8,110 -0.01(-0.70%)
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%)
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.