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

Trinity Pl Hlds Inc (NY: TPHS )

0.1378 -0.0032 (-2.27%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 14, 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 (%)
Oct 31, 2018 5.660 5.730 5.340 5.340 25,591 -0.34(-5.99%)
Oct 30, 2018 5.590 5.680 5.590 5.680 7,296 +0.04(+0.71%)
Oct 29, 2018 5.730 5.730 5.590 5.640 14,486 -0.01(-0.18%)
Oct 26, 2018 5.640 5.750 5.630 5.650 18,000 -0.08(-1.40%)
Oct 25, 2018 5.700 5.750 5.640 5.730 19,686 +0.09(+1.60%)
Oct 24, 2018 5.650 5.680 5.590 5.640 13,144 -0.01(-0.18%)
Oct 23, 2018 5.710 5.730 5.650 5.650 25,333 -0.15(-2.59%)
Oct 22, 2018 5.840 5.900 5.780 5.800 29,795 -0.05(-0.85%)
Oct 19, 2018 5.860 5.900 5.850 5.850 17,400 -0.05(-0.85%)
Oct 18, 2018 5.910 5.950 5.890 5.900 44,540 +0.03(+0.51%)
Oct 17, 2018 5.850 5.950 5.850 5.870 31,377 -0.03(-0.51%)
Oct 16, 2018 5.910 5.971 5.870 5.900 37,723 +0.05(+0.85%)
Oct 15, 2018 6.010 6.030 5.850 5.850 31,955 -0.13(-2.17%)
Oct 12, 2018 6.000 6.040 5.950 5.980 23,800 +0.03(+0.50%)
Oct 11, 2018 6.000 6.020 5.950 5.950 10,123 -0.05(-0.83%)
Oct 10, 2018 6.130 6.144 6.000 6.000 18,792 -0.08(-1.32%)
Oct 09, 2018 6.170 6.218 6.080 6.080 19,781 -0.03(-0.49%)
Oct 08, 2018 6.150 6.160 6.090 6.110 22,915 -0.02(-0.33%)
Oct 05, 2018 6.270 6.270 6.130 6.130 23,000 -0.09(-1.45%)
Oct 04, 2018 6.410 6.420 6.200 6.220 36,047 -0.12(-1.89%)
Oct 03, 2018 6.000 6.800 5.988 6.340 108,519 +0.34(+5.67%)
Oct 02, 2018 6.090 6.090 5.930 6.000 27,663 -0.09(-1.48%)
Oct 01, 2018 6.100 6.100 6.050 6.090 16,803 +0.00(+0.00%)
Sep 28, 2018 6.060 6.200 6.030 6.090 14,100 +0.07(+1.16%)
Sep 27, 2018 6.080 6.090 6.010 6.020 14,952 -0.04(-0.66%)
Sep 26, 2018 6.070 6.070 6.050 6.060 7,604 -0.03(-0.49%)
Sep 25, 2018 6.060 6.170 6.025 6.090 20,491 +0.06(+1.00%)
Sep 24, 2018 5.960 6.030 5.950 6.030 4,516 -0.03(-0.50%)
Sep 21, 2018 5.970 6.110 5.970 6.060 65,100 +0.05(+0.83%)
Sep 20, 2018 5.900 6.050 5.900 6.010 19,868 +0.11(+1.86%)
Sep 19, 2018 5.940 5.960 5.900 5.900 18,243 -0.05(-0.84%)
Sep 18, 2018 6.010 6.011 5.950 5.950 34,106 -0.10(-1.65%)
Sep 17, 2018 6.050 6.050 6.019 6.050 7,016 +0.05(+0.83%)
Sep 14, 2018 6.030 6.090 6.000 6.000 24,000 -0.05(-0.83%)
Sep 13, 2018 6.010 6.080 6.010 6.050 13,496 +0.05(+0.83%)
Sep 12, 2018 6.000 6.060 6.000 6.000 17,423 -0.02(-0.33%)
Sep 11, 2018 6.060 6.110 6.020 6.020 7,984 -0.06(-0.99%)
Sep 10, 2018 6.140 6.140 6.070 6.080 5,147 -0.01(-0.16%)
Sep 07, 2018 5.960 6.230 5.960 6.090 13,400 +0.09(+1.50%)
Sep 06, 2018 5.960 6.036 5.960 6.000 8,244 +0.00(+0.00%)
Sep 05, 2018 6.000 6.040 5.990 6.000 6,956 +0.00(+0.00%)
Sep 04, 2018 6.090 6.090 6.000 6.000 3,711 -0.10(-1.64%)
Aug 31, 2018 6.100 6.100 6.100 0 +0.10(+1.67%)
Aug 30, 2018 6.060 6.107 6.000 6.000 10,470 -0.10(-1.64%)
Aug 29, 2018 6.100 6.140 6.100 6.100 13,950 -0.03(-0.49%)
Aug 28, 2018 6.030 6.150 6.030 6.130 14,314 +0.13(+2.17%)
Aug 27, 2018 6.030 6.090 6.000 6.000 13,476 -0.04(-0.66%)
Aug 24, 2018 6.150 6.170 6.040 6.040 17,900 -0.08(-1.31%)
Aug 23, 2018 6.168 6.168 6.090 6.120 15,636 -0.04(-0.65%)
Aug 22, 2018 6.180 6.230 6.160 6.160 10,273 -0.06(-0.96%)
Aug 21, 2018 6.270 6.270 6.220 6.220 4,259 +0.09(+1.47%)
Aug 20, 2018 6.240 6.260 6.130 6.130 22,631 -0.08(-1.29%)
Aug 17, 2018 6.180 6.310 6.180 6.210 10,800 -0.04(-0.64%)
Aug 16, 2018 6.160 6.250 6.165 6.250 6,782 +0.09(+1.46%)
Aug 15, 2018 6.250 6.300 6.150 6.160 17,012 -0.14(-2.22%)
Aug 14, 2018 6.240 6.320 6.240 6.300 15,516 +0.01(+0.16%)
Aug 13, 2018 6.310 6.350 6.290 6.290 4,275 -0.05(-0.79%)
Aug 10, 2018 6.390 6.400 6.340 6.340 2,700 -0.02(-0.31%)
Aug 09, 2018 6.350 6.360 6.330 6.360 16,600 -0.03(-0.47%)
Aug 08, 2018 6.410 6.420 6.390 6.390 1,778 -0.03(-0.47%)
Aug 07, 2018 6.450 6.450 6.360 6.420 11,503 +0.00(+0.00%)
Aug 06, 2018 6.400 6.420 6.400 6.420 3,142 +0.02(+0.31%)
Aug 03, 2018 6.400 6.490 6.380 6.400 9,000 -0.03(-0.47%)
Aug 02, 2018 6.330 6.430 6.330 6.430 9,951 +0.04(+0.63%)
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.