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

Trinity Pl Hlds Inc (NY: TPHS )

0.1320 +0.0004 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 6.590 6.635 6.540 6.550 41,910 -0.02(-0.30%)
Apr 27, 2018 6.840 6.840 6.570 6.570 7,778 -0.26(-3.81%)
Apr 26, 2018 6.800 6.850 6.770 6.830 18,610 +0.08(+1.19%)
Apr 25, 2018 6.640 6.990 6.640 6.750 17,471 +0.13(+1.96%)
Apr 24, 2018 6.730 6.730 6.600 6.620 13,773 +0.01(+0.15%)
Apr 23, 2018 6.615 6.630 6.560 6.610 1,941 +0.03(+0.46%)
Apr 20, 2018 6.610 6.700 6.570 6.580 14,751 -0.15(-2.23%)
Apr 19, 2018 6.815 6.830 6.670 6.730 15,871 -0.07(-1.03%)
Apr 18, 2018 6.790 6.800 6.760 6.800 8,864 +0.06(+0.89%)
Apr 17, 2018 6.530 6.740 6.530 6.740 7,269 +0.27(+4.17%)
Apr 16, 2018 6.550 6.550 6.470 6.470 9,519 +0.01(+0.15%)
Apr 13, 2018 6.390 6.470 6.390 6.460 11,674 +0.00(+0.00%)
Apr 12, 2018 6.430 6.460 6.340 6.460 5,400 +0.00(+0.00%)
Apr 11, 2018 6.440 6.460 6.400 6.460 6,003 +0.04(+0.62%)
Apr 10, 2018 6.390 6.490 6.335 6.420 7,309 +0.03(+0.47%)
Apr 09, 2018 6.360 6.430 6.360 6.390 7,058 +0.06(+0.95%)
Apr 06, 2018 6.470 6.480 6.300 6.330 16,419 -0.12(-1.86%)
Apr 05, 2018 6.410 6.490 6.410 6.450 22,350 +0.02(+0.31%)
Apr 04, 2018 6.350 6.450 6.350 6.430 10,280 +0.06(+0.94%)
Apr 03, 2018 6.370 6.420 6.340 6.370 13,057 +0.01(+0.16%)
Apr 02, 2018 6.450 6.500 6.320 6.360 12,531 -0.14(-2.15%)
Mar 29, 2018 6.500 6.500 6.500 0 -0.02(-0.31%)
Mar 28, 2018 6.480 6.540 6.440 6.520 8,777 +0.09(+1.40%)
Mar 27, 2018 6.580 6.580 6.390 6.430 13,432 -0.18(-2.72%)
Mar 26, 2018 6.680 6.710 6.520 6.610 13,744 -0.12(-1.78%)
Mar 23, 2018 6.820 6.840 6.730 6.730 36,746 -0.13(-1.90%)
Mar 22, 2018 6.890 6.890 6.820 6.860 18,181 -0.09(-1.29%)
Mar 21, 2018 6.830 6.960 6.830 6.950 28,187 +0.13(+1.91%)
Mar 20, 2018 6.820 6.850 6.780 6.820 8,988 -0.04(-0.58%)
Mar 19, 2018 6.920 6.940 6.750 6.860 10,201 -0.09(-1.29%)
Mar 16, 2018 6.660 6.950 6.660 6.950 61,044 +0.26(+3.89%)
Mar 15, 2018 6.610 6.690 6.610 6.690 11,452 +0.13(+1.98%)
Mar 14, 2018 6.560 6.680 6.540 6.560 12,499 -0.01(-0.15%)
Mar 13, 2018 6.500 6.610 6.440 6.570 34,816 +0.09(+1.39%)
Mar 12, 2018 6.440 6.480 6.310 6.480 21,479 +0.09(+1.41%)
Mar 09, 2018 6.200 6.400 6.190 6.390 9,406 +0.24(+3.90%)
Mar 08, 2018 6.170 6.250 6.120 6.150 8,386 -0.06(-0.97%)
Mar 07, 2018 6.210 6.210 10,416 -0.04(-0.64%)
Mar 06, 2018 6.270 6.310 6.240 6.250 10,141 -0.06(-0.95%)
Mar 05, 2018 6.420 6.310 6.310 6,115 -0.11(-1.71%)
Mar 02, 2018 6.460 6.460 6.180 6.420 32,947 -0.07(-1.08%)
Mar 01, 2018 6.000 6.500 6.000 6.490 31,411 +0.49(+8.17%)
Feb 28, 2018 6.050 6.130 6.000 6.000 35,258 -0.08(-1.32%)
Feb 27, 2018 6.110 6.110 6.050 6.080 13,173 -0.03(-0.49%)
Feb 26, 2018 6.210 6.210 6.020 6.110 15,694 -0.03(-0.49%)
Feb 23, 2018 6.220 6.220 6.050 6.140 18,627 +0.00(+0.00%)
Feb 22, 2018 6.167 6.167 6.060 6.140 7,861 +0.01(+0.16%)
Feb 21, 2018 6.140 6.150 6.140 6.130 31,817 +0.03(+0.49%)
Feb 20, 2018 6.320 6.350 5.860 6.100 70,341 -0.27(-4.24%)
Feb 16, 2018 6.370 6.370 6.370 0 -0.03(-0.47%)
Feb 15, 2018 6.467 6.500 6.350 6.400 258,348 -0.02(-0.31%)
Feb 14, 2018 6.300 6.450 6.300 6.420 26,245 +0.02(+0.31%)
Feb 13, 2018 6.290 6.400 6.290 6.400 39,932 +0.04(+0.63%)
Feb 12, 2018 6.380 6.400 6.310 6.360 13,556 -0.02(-0.31%)
Feb 09, 2018 6.310 6.440 6.300 6.380 19,419 +0.05(+0.79%)
Feb 08, 2018 6.480 6.510 6.270 6.330 25,319 -0.13(-2.01%)
Feb 07, 2018 6.400 6.470 6.400 6.460 25,070 +0.02(+0.31%)
Feb 06, 2018 6.560 6.630 6.380 6.440 27,339 -0.16(-2.42%)
Feb 05, 2018 6.700 6.760 6.580 6.600 22,709 -0.10(-1.49%)
Feb 02, 2018 6.740 6.790 6.700 6.700 17,893 -0.10(-1.47%)
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.