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 29, 2016 7.420 7.430 7.320 7.430 8,053 +0.04(+0.54%)
Apr 28, 2016 7.430 7.450 7.375 7.390 5,445 -0.01(-0.14%)
Apr 27, 2016 7.180 7.400 7.180 7.400 12,857 +0.20(+2.78%)
Apr 26, 2016 7.300 7.300 7.150 7.200 11,338 -0.04(-0.55%)
Apr 25, 2016 7.420 7.420 7.150 7.240 11,837 -0.11(-1.50%)
Apr 21, 2016 7.410 7.490 7.300 7.350 76 -0.05(-0.68%)
Apr 20, 2016 7.450 7.450 7.350 7.400 7,559 +0.01(+0.14%)
Apr 19, 2016 7.480 7.480 7.299 7.390 4,786 +0.14(+1.93%)
Apr 18, 2016 7.300 7.300 7.210 7.250 8,504 -0.15(-2.03%)
Apr 15, 2016 7.440 7.440 7.314 7.400 7,538 -0.02(-0.27%)
Apr 14, 2016 7.300 7.450 7.300 7.420 8,802 +0.16(+2.20%)
Apr 13, 2016 7.440 7.450 7.260 7.260 14,262 -0.20(-2.68%)
Apr 12, 2016 7.250 7.500 7.250 7.460 16,080 +0.31(+4.34%)
Apr 11, 2016 7.260 7.260 7.150 7.150 9,005 -0.20(-2.72%)
Apr 08, 2016 7.200 7.350 7.140 7.350 12,213 +0.20(+2.80%)
Apr 07, 2016 7.200 7.200 7.130 7.150 9,820 +0.00(+0.00%)
Apr 06, 2016 7.290 7.290 7.100 7.150 22,534 +0.08(+1.13%)
Apr 05, 2016 7.270 7.270 7.070 7.070 13,302 -0.08(-1.12%)
Apr 04, 2016 7.150 7.250 7.100 7.150 17,884 +0.05(+0.70%)
Apr 01, 2016 7.100 7.300 7.027 7.100 7,397 +0.20(+2.90%)
Mar 31, 2016 6.750 7.050 6.750 6.900 11,590 -0.05(-0.72%)
Mar 30, 2016 7.000 7.000 6.850 6.950 14,419 +0.21(+3.12%)
Mar 29, 2016 6.970 6.970 6.700 6.740 14,272 -0.06(-0.88%)
Mar 28, 2016 6.900 6.900 6.700 6.800 3,075 +0.10(+1.49%)
Mar 24, 2016 6.580 6.700 6.700 6.700 5,400 +0.21(+3.24%)
Mar 23, 2016 6.800 6.800 6.480 6.490 11,087 -0.21(-3.13%)
Mar 22, 2016 6.700 6.800 6.670 6.700 9,799 -0.13(-1.90%)
Mar 21, 2016 6.910 6.950 6.775 6.830 10,014 +0.08(+1.19%)
Mar 18, 2016 6.840 6.850 6.740 6.750 2,766 -0.04(-0.59%)
Mar 17, 2016 6.820 6.980 6.700 6.790 6,467 -0.06(-0.88%)
Mar 16, 2016 6.900 7.150 6.850 6.850 8,125 -0.30(-4.20%)
Mar 15, 2016 6.800 7.180 6.690 7.150 13,520 +0.44(+6.56%)
Mar 14, 2016 6.850 6.850 6.700 6.710 10,048 +0.01(+0.15%)
Mar 11, 2016 6.700 6.700 6.700 6.700 5,957 +0.00(+0.00%)
Mar 10, 2016 6.750 6.750 6.700 6.700 5,889 +0.00(+0.00%)
Mar 09, 2016 6.700 6.798 6.670 6.700 10,478 +0.00(+0.00%)
Mar 08, 2016 6.700 6.800 6.700 6.700 5,365 +0.10(+1.52%)
Mar 07, 2016 6.181 6.600 6.181 6.600 7,626 +0.43(+6.97%)
Mar 04, 2016 6.250 6.250 6.150 6.170 9,550 -0.03(-0.48%)
Mar 03, 2016 6.220 6.280 6.200 6.200 6,725 -0.07(-1.12%)
Mar 02, 2016 6.200 6.300 6.200 6.270 3,230 +0.17(+2.79%)
Mar 01, 2016 6.150 6.160 6.070 6.100 3,041 -0.10(-1.61%)
Feb 29, 2016 6.090 6.200 6.090 6.200 6,951 +0.10(+1.64%)
Feb 26, 2016 5.990 6.100 5.990 6.100 1,972 +0.11(+1.84%)
Feb 25, 2016 5.890 5.990 5.800 5.990 10,206 +0.14(+2.38%)
Feb 24, 2016 5.860 5.910 5.850 5.851 12,723 -0.10(-1.66%)
Feb 23, 2016 5.990 5.990 5.950 5.950 4,072 -0.04(-0.67%)
Feb 22, 2016 5.940 5.990 5.940 5.990 4,594 +0.10(+1.70%)
Feb 19, 2016 5.890 5.890 5.890 5.890 763 +0.04(+0.68%)
Feb 18, 2016 5.800 5.850 5.790 5.850 2,768 +0.06(+1.04%)
Feb 17, 2016 5.790 5.790 5.790 5.790 400 +0.03(+0.52%)
Feb 16, 2016 5.740 5.790 5.720 5.760 1,722 -0.07(-1.20%)
Feb 11, 2016 5.790 5.830 5.830 5.830 900 +0.03(+0.52%)
Feb 10, 2016 5.790 5.800 5.790 5.800 1,179 +0.01(+0.17%)
Feb 09, 2016 5.790 5.790 5.790 5.790 786 -0.05(-0.86%)
Feb 04, 2016 5.840 5.840 5.840 5.840 800 -0.01(-0.17%)
Feb 03, 2016 5.751 5.890 5.751 5.850 2,346 +0.00(+0.00%)
Feb 02, 2016 5.850 5.880 5.850 5.850 1,786 -0.13(-2.17%)
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.