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, 2022 0.8700 0.9300 0.8489 0.8824 8,587 +0.00(+0.27%)
Sep 29, 2022 0.8500 0.8841 0.8156 0.8800 17,735 +0.05(+6.02%)
Sep 28, 2022 0.8371 0.8730 0.8300 0.8300 3,075 -0.04(-4.94%)
Sep 27, 2022 0.8200 0.8900 0.7900 0.8731 14,012 +0.06(+6.80%)
Sep 26, 2022 0.7300 0.8695 0.7300 0.8175 33,569 +0.09(+11.99%)
Sep 23, 2022 0.8111 0.8205 0.7300 0.7300 43,367 -0.14(-16.09%)
Sep 22, 2022 0.8500 0.9000 0.8000 0.8700 45,768 +0.02(+2.35%)
Sep 21, 2022 0.8200 0.8543 0.8000 0.8500 14,292 +0.03(+3.66%)
Sep 20, 2022 0.8000 0.8543 0.7900 0.8200 62,539 +0.01(+1.23%)
Sep 19, 2022 1.000 1.000 0.8100 0.8100 67,226 +0.01(+1.25%)
Sep 16, 2022 1.010 1.135 0.8000 0.8000 156,954 -0.26(-24.53%)
Sep 15, 2022 0.9800 1.060 0.9800 1.060 4,932 +0.04(+3.92%)
Sep 14, 2022 1.200 1.200 1.005 1.020 28,048 -0.17(-14.29%)
Sep 13, 2022 1.090 1.200 1.070 1.190 13,199 +0.12(+11.21%)
Sep 12, 2022 1.190 1.190 1.060 1.070 51,708 -0.03(-2.73%)
Sep 09, 2022 0.8300 1.130 0.8300 1.100 102,058 +0.28(+33.79%)
Sep 08, 2022 0.8500 0.8750 0.8222 0.8222 7,621 -0.03(-3.38%)
Sep 07, 2022 0.9500 0.9505 0.8510 0.8510 9,339 -0.05(-5.44%)
Sep 06, 2022 0.9200 0.9916 0.8700 0.9000 19,026 -0.04(-4.59%)
Sep 02, 2022 0.9333 1.000 0.9333 0.9433 1,380 -0.04(-3.74%)
Sep 01, 2022 1.000 1.000 0.9800 0.9800 2,276 +0.02(+1.85%)
Aug 31, 2022 1.000 1.008 0.9622 0.9622 536 -0.04(-3.78%)
Aug 29, 2022 1.000 219 +0.05(+5.26%)
Aug 26, 2022 1.000 1.000 0.9099 0.9500 124,395 -0.06(-5.94%)
Aug 25, 2022 1.010 1.010 1.010 1.010 15,756 -0.01(-0.98%)
Aug 24, 2022 1.060 1.090 1.020 1.020 14,912 -0.00(-0.49%)
Aug 23, 2022 1.020 1.043 1.005 1.025 4,367 +0.00(+0.49%)
Aug 22, 2022 1.040 1.040 1.020 1.020 1,634 -0.02(-2.26%)
Aug 19, 2022 1.047 1.047 1.044 1.044 859 +0.00(+0.35%)
Aug 18, 2022 1.100 1.100 1.040 1.040 12,642 -0.06(-5.45%)
Aug 17, 2022 1.110 1.204 1.100 1.100 11,117 -0.01(-0.90%)
Aug 16, 2022 1.120 1.180 1.110 1.110 11,404 -0.04(-3.47%)
Aug 15, 2022 1.130 1.180 1.110 1.150 5,092 +0.01(+0.87%)
Aug 12, 2022 1.130 1.140 1.130 1.140 1,821 +0.01(+0.64%)
Aug 11, 2022 1.080 1.140 1.080 1.133 22,923 +0.06(+5.86%)
Aug 09, 2022 1.070 89 -0.03(-2.73%)
Aug 08, 2022 1.060 1.110 1.060 1.100 6,776 +0.01(+0.91%)
Aug 05, 2022 1.180 1.250 1.040 1.090 12,019 -0.10(-8.39%)
Aug 04, 2022 1.190 1.190 1.190 1.190 1,316 +0.02(+1.71%)
Aug 03, 2022 1.160 1.220 1.160 1.170 7,982 +0.05(+4.46%)
Aug 02, 2022 1.070 1.120 1.050 1.120 16,800 +0.02(+1.82%)
Aug 01, 2022 1.110 1.114 1.070 1.100 11,867 +0.05(+4.76%)
Jul 29, 2022 1.110 1.110 1.050 1.050 3,490 -0.05(-4.48%)
Jul 28, 2022 1.110 1.110 1.099 1.099 1,349 +0.07(+6.73%)
Jul 27, 2022 1.020 1.120 1.024 1.030 7,638 -0.06(-5.50%)
Jul 26, 2022 1.090 1.090 1.030 1.090 3,281 +0.05(+4.81%)
Jul 25, 2022 1.070 1.130 1.020 1.040 24,651 -0.09(-7.96%)
Jul 22, 2022 1.100 1.130 1.085 1.130 3,067 +0.06(+5.61%)
Jul 21, 2022 1.020 1.120 1.020 1.070 20,386 +0.02(+1.89%)
Jul 20, 2022 1.040 1.150 1.030 1.050 19,194 +0.00(+0.02%)
Jul 19, 2022 1.100 1.100 1.050 1.050 9,671 -0.05(-4.55%)
Jul 15, 2022 1.100 398 +0.06(+5.77%)
Jul 14, 2022 1.050 1.045 1.020 1.040 2,722 +0.01(+0.96%)
Jul 13, 2022 1.030 1.080 1.030 1.030 27,308 -0.05(-4.62%)
Jul 12, 2022 1.040 1.080 1.030 1.080 9,860 +0.04(+3.85%)
Jul 11, 2022 1.100 1.100 1.040 1.040 4,343 -0.06(-5.45%)
Jul 08, 2022 1.100 1.100 1.100 1.100 359 +0.04(+3.77%)
Jul 07, 2022 1.050 1.090 1.039 1.060 48,202 +0.03(+2.91%)
Jul 06, 2022 1.090 1.090 1.030 1.030 21,025 +0.03(+3.00%)
Jul 05, 2022 1.020 1.070 1.000 1.000 8,972 -0.02(-1.96%)
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.