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 (%)
Feb 29, 2024 0.1600 0.1590 0.1442 0.1460 428,046 -0.02(-9.32%)
Feb 28, 2024 0.1870 0.1870 0.1606 0.1610 211,609 -0.01(-7.47%)
Feb 27, 2024 0.1700 0.1888 0.1650 0.1740 360,537 +0.00(+1.16%)
Feb 26, 2024 0.2000 0.1998 0.1700 0.1720 351,563 -0.01(-7.03%)
Feb 23, 2024 0.1816 0.1976 0.1760 0.1850 2,250,036 +0.00(+2.21%)
Feb 22, 2024 0.1810 0.1899 0.1712 0.1810 1,922,206 +0.00(+0.00%)
Feb 21, 2024 0.1810 0.1899 0.1714 0.1810 18,862 +0.00(+0.00%)
Feb 20, 2024 0.1803 0.1900 0.1701 0.1810 157,929 +0.00(+0.56%)
Feb 16, 2024 0.1915 0.1916 0.1800 0.1800 70,446 -0.01(-6.10%)
Feb 15, 2024 0.1972 0.1999 0.1843 0.1917 18,604 +0.00(+0.79%)
Feb 14, 2024 0.1861 0.1902 0.1801 0.1902 22,471 +0.00(+1.98%)
Feb 13, 2024 0.1700 0.1896 0.1700 0.1865 174,868 +0.01(+3.32%)
Feb 12, 2024 0.1900 0.1900 0.1801 0.1805 43,097 -0.01(-4.14%)
Feb 09, 2024 0.1732 0.1883 0.1700 0.1883 60,857 +0.01(+7.35%)
Feb 08, 2024 0.1800 0.1800 0.1700 0.1754 55,332 +0.01(+3.18%)
Feb 07, 2024 0.1800 0.1800 0.1700 0.1700 72,321 -0.00(-1.45%)
Feb 06, 2024 0.1800 0.1900 0.1700 0.1725 86,006 +0.00(+1.47%)
Feb 05, 2024 0.1720 0.1796 0.1700 0.1700 30,571 -0.00(-1.73%)
Feb 02, 2024 0.1800 0.1899 0.1700 0.1730 391,271 -0.00(-0.35%)
Feb 01, 2024 0.1700 0.1899 0.1700 0.1736 131,306 +0.00(+0.00%)
Jan 31, 2024 0.1739 0.1800 0.1700 0.1736 314,124 -0.01(-3.02%)
Jan 30, 2024 0.1780 0.1885 0.1749 0.1790 98,350 +0.01(+2.87%)
Jan 29, 2024 0.1800 0.2034 0.1712 0.1740 456,373 +0.01(+3.57%)
Jan 26, 2024 0.1900 0.1973 0.1617 0.1680 695,304 -0.01(-7.69%)
Jan 25, 2024 0.1920 0.2000 0.1792 0.1820 559,738 -0.01(-6.67%)
Jan 24, 2024 0.2400 0.2400 0.1831 0.1950 632,486 -0.04(-16.20%)
Jan 23, 2024 0.2354 0.2500 0.2264 0.2327 126,597 -0.00(-0.64%)
Jan 22, 2024 0.2300 0.2400 0.2200 0.2342 181,075 +0.01(+2.85%)
Jan 19, 2024 0.2300 0.2400 0.2212 0.2277 173,464 +0.00(+1.20%)
Jan 18, 2024 0.2300 0.2394 0.2201 0.2250 281,077 -0.00(-1.49%)
Jan 17, 2024 0.2338 0.2423 0.2233 0.2284 414,234 -0.01(-4.11%)
Jan 16, 2024 0.2548 0.2653 0.2225 0.2382 626,160 -0.02(-9.01%)
Jan 12, 2024 0.2230 0.2826 0.2200 0.2618 2,913,374 +0.04(+16.87%)
Jan 11, 2024 0.2200 0.2370 0.2018 0.2240 327,732 -0.01(-4.68%)
Jan 10, 2024 0.2230 0.2784 0.2025 0.2350 2,064,331 +0.01(+3.48%)
Jan 09, 2024 0.1652 0.2796 0.1529 0.2271 4,483,239 +0.06(+32.73%)
Jan 08, 2024 0.1764 0.1796 0.1700 0.1711 398,338 -0.01(-4.94%)
Jan 05, 2024 0.1581 0.1870 0.1550 0.1800 1,072,862 +0.01(+5.88%)
Jan 04, 2024 0.1637 0.1888 0.1451 0.1700 2,242,219 -0.01(-3.46%)
Jan 03, 2024 0.2400 0.2400 0.1620 0.1761 62,717,904 +0.06(+54.20%)
Jan 02, 2024 0.1104 0.1169 0.1104 0.1142 50,463 +0.00(+2.88%)
Dec 29, 2023 0.1100 0.1221 0.1050 0.1110 290,941 -0.01(-4.31%)
Dec 28, 2023 0.1000 0.1274 0.1000 0.1160 257,805 -0.00(-2.11%)
Dec 27, 2023 0.1210 0.1280 0.1170 0.1185 64,180 -0.01(-7.28%)
Dec 26, 2023 0.1270 0.1300 0.1185 0.1278 29,062 +0.00(+0.39%)
Dec 22, 2023 0.1278 0.1278 0.1121 0.1273 38,083 +0.00(+1.35%)
Dec 21, 2023 0.1076 0.1284 0.1076 0.1256 143,412 +0.01(+5.46%)
Dec 20, 2023 0.1260 0.1354 0.1150 0.1191 452,072 +0.00(+3.93%)
Dec 19, 2023 0.1520 0.1589 0.1146 0.1146 349,762 -0.04(-25.68%)
Dec 18, 2023 0.1583 0.1697 0.1459 0.1542 109,236 +0.00(+1.85%)
Dec 15, 2023 0.1600 0.1605 0.1476 0.1514 95,836 -0.01(-3.57%)
Dec 14, 2023 0.1600 0.1700 0.1500 0.1570 110,889 +0.00(+0.64%)
Dec 13, 2023 0.1501 0.1605 0.1400 0.1560 114,318 +0.01(+7.88%)
Dec 12, 2023 0.1400 0.1613 0.1374 0.1446 130,856 +0.00(+3.29%)
Dec 11, 2023 0.1480 0.1480 0.1380 0.1400 192,117 -0.01(-4.96%)
Dec 08, 2023 0.1497 0.1500 0.1380 0.1473 155,698 -0.00(-1.80%)
Dec 07, 2023 0.1671 0.1699 0.1356 0.1500 270,511 -0.01(-6.02%)
Dec 06, 2023 0.1605 0.1889 0.1595 0.1596 186,774 -0.00(-0.06%)
Dec 05, 2023 0.1785 0.1785 0.1572 0.1597 89,292 -0.00(-1.42%)
Dec 04, 2023 0.1748 0.1890 0.1610 0.1620 164,258 -0.02(-8.78%)
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.