Skip to main content

Trinity Pl Hlds Inc (NY: TPHS )

0.1500 -0.0068 (-4.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1521 0.1521 0.1331 0.1500 431,510 -0.01(-4.34%)
Mar 27, 2024 0.1251 0.1599 0.1251 0.1568 983,342 +0.02(+16.23%)
Mar 26, 2024 0.1313 0.1349 0.1275 0.1349 447,258 +0.00(+1.43%)
Mar 25, 2024 0.1360 0.1397 0.1228 0.1330 970,243 -0.01(-3.62%)
Mar 22, 2024 0.1445 0.1488 0.1258 0.1380 1,993,488 -0.01(-7.38%)
Mar 21, 2024 0.1200 0.1500 0.1240 0.1490 1,322,704 -0.01(-5.10%)
Mar 20, 2024 0.1600 0.1695 0.1370 0.1570 2,777,662 -0.00(-0.63%)
Mar 19, 2024 0.1894 0.1900 0.1550 0.1580 5,687,666 -0.02(-12.42%)
Mar 18, 2024 0.2690 0.3750 0.1700 0.1804 141,704,352 +0.10(+122.72%)
Mar 15, 2024 0.1337 0.1420 0.0810 0.0810 1,144,434 -0.05(-36.22%)
Mar 14, 2024 0.1360 0.1399 0.1252 0.1270 77,501 -0.00(-2.08%)
Mar 13, 2024 0.1274 0.1403 0.1251 0.1297 165,019 +0.00(+0.54%)
Mar 12, 2024 0.1400 0.1500 0.1250 0.1290 187,565 -0.01(-7.86%)
Mar 11, 2024 0.1590 0.1650 0.1372 0.1400 323,231 -0.01(-8.56%)
Mar 08, 2024 0.1500 0.1650 0.1498 0.1531 79,237 +0.02(+11.92%)
Mar 07, 2024 0.1530 0.1660 0.1367 0.1368 157,351 -0.01(-6.30%)
Mar 06, 2024 0.1600 0.1663 0.1450 0.1460 64,293 -0.01(-3.31%)
Mar 05, 2024 0.1700 0.1700 0.1463 0.1510 129,830 -0.01(-5.63%)
Mar 04, 2024 0.1600 0.1700 0.1505 0.1600 58,017 +0.00(+0.00%)
Mar 01, 2024 0.1500 0.1700 0.1471 0.1600 109,084 +0.01(+9.59%)
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%)
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.