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

Trinity Pl Hlds Inc (NY: TPHS )

0.1392 -0.0048 (-3.33%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 3, 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 28, 2020 3.300 3.340 3.200 3.290 42,100 -0.08(-2.37%)
Feb 27, 2020 3.390 3.430 3.300 3.370 5,018 -0.13(-3.71%)
Feb 26, 2020 3.410 3.520 3.370 3.500 64,490 +0.08(+2.34%)
Feb 25, 2020 3.390 3.500 3.370 3.420 74,513 -0.01(-0.29%)
Feb 24, 2020 3.520 3.542 3.380 3.430 14,796 -0.17(-4.72%)
Feb 21, 2020 3.570 3.600 3.540 3.600 11,500 +0.06(+1.69%)
Feb 20, 2020 3.550 3.570 3.530 3.540 1,090 +0.03(+0.85%)
Feb 19, 2020 3.500 3.550 3.500 3.510 1,967 -0.03(-0.92%)
Feb 18, 2020 3.553 3.570 3.543 3.543 4,873 +0.00(+0.08%)
Feb 14, 2020 3.500 3.570 3.500 3.540 12,300 -0.03(-0.84%)
Feb 13, 2020 3.590 3.600 3.520 3.570 5,911 +0.02(+0.49%)
Feb 12, 2020 3.450 3.580 3.450 3.553 19,864 +0.11(+3.28%)
Feb 11, 2020 3.370 3.440 3.370 3.440 11,857 +0.00(+0.15%)
Feb 10, 2020 3.300 3.450 3.300 3.435 14,202 +0.10(+3.15%)
Feb 07, 2020 3.310 3.400 3.300 3.330 14,200 -0.01(-0.30%)
Feb 06, 2020 3.400 3.400 3.330 3.340 7,065 -0.01(-0.30%)
Feb 05, 2020 3.310 3.360 3.243 3.350 18,897 +0.08(+2.45%)
Feb 04, 2020 3.306 3.306 3.270 3.270 1,323 +0.01(+0.31%)
Feb 03, 2020 3.300 3.330 3.253 3.260 12,592 -0.04(-1.21%)
Jan 31, 2020 3.308 3.325 3.300 3.300 14,300 +0.03(+0.92%)
Jan 30, 2020 3.315 3.315 3.270 3.270 16,067 -0.03(-0.91%)
Jan 29, 2020 3.335 3.335 3.280 3.300 3,937 -0.04(-1.20%)
Jan 28, 2020 3.270 3.340 3.260 3.340 7,729 +0.04(+1.21%)
Jan 27, 2020 3.370 3.370 3.300 3.300 14,751 -0.08(-2.37%)
Jan 24, 2020 3.470 3.470 3.350 3.380 21,200 -0.05(-1.46%)
Jan 23, 2020 3.330 3.440 3.310 3.430 14,712 +0.18(+5.53%)
Jan 22, 2020 3.260 3.330 3.250 3.250 9,789 -0.03(-0.91%)
Jan 21, 2020 3.330 3.330 3.243 3.280 15,617 -0.05(-1.50%)
Jan 17, 2020 3.300 3.337 3.300 3.330 8,000 +0.05(+1.53%)
Jan 16, 2020 3.230 3.290 3.180 3.280 13,983 -0.01(-0.30%)
Jan 15, 2020 3.080 3.350 3.050 3.290 21,808 +0.18(+5.79%)
Jan 14, 2020 3.120 3.140 3.090 3.110 11,649 -0.02(-0.80%)
Jan 13, 2020 3.080 3.150 3.080 3.135 19,490 +0.06(+2.12%)
Jan 10, 2020 3.070 3.100 3.050 3.070 15,000 +0.02(+0.65%)
Jan 09, 2020 3.071 3.090 3.050 3.050 8,507 -0.04(-1.29%)
Jan 08, 2020 3.000 3.130 2.960 3.090 25,262 +0.01(+0.32%)
Jan 07, 2020 3.050 3.080 3.010 3.080 3,394 -0.01(-0.32%)
Jan 06, 2020 3.000 3.090 2.980 3.090 4,737 +0.09(+3.00%)
Jan 03, 2020 3.000 3.050 2.980 3.000 21,500 -0.04(-1.32%)
Jan 02, 2020 3.040 3.060 2.950 3.040 13,472 +0.03(+1.00%)
Dec 31, 2019 2.951 3.050 2.951 3.010 89,500 +0.07(+2.38%)
Dec 30, 2019 2.920 3.010 2.920 2.940 87,223 +0.00(+0.00%)
Dec 27, 2019 3.010 3.070 2.930 2.940 101,800 -0.09(-2.97%)
Dec 26, 2019 3.030 3.090 3.000 3.030 31,994 -0.03(-0.98%)
Dec 24, 2019 3.050 3.100 3.030 3.060 57,900 +0.03(+0.99%)
Dec 23, 2019 3.000 3.100 2.950 3.030 89,014 +0.12(+4.12%)
Dec 20, 2019 2.980 3.075 2.850 2.910 166,500 -0.01(-0.34%)
Dec 19, 2019 2.910 3.025 2.870 2.920 102,319 +0.08(+2.82%)
Dec 18, 2019 2.860 2.920 2.840 2.840 64,252 -0.01(-0.35%)
Dec 17, 2019 2.850 2.930 2.830 2.850 87,255 +0.01(+0.35%)
Dec 16, 2019 2.900 2.930 2.840 2.840 73,826 -0.06(-2.07%)
Dec 13, 2019 2.870 2.930 2.860 2.900 21,600 +0.06(+2.11%)
Dec 12, 2019 2.910 2.930 2.820 2.840 49,746 -0.02(-0.70%)
Dec 11, 2019 2.900 2.940 2.850 2.860 28,554 -0.04(-1.38%)
Dec 10, 2019 2.860 2.900 2.810 2.900 14,766 +0.06(+2.11%)
Dec 09, 2019 2.920 2.920 2.820 2.840 38,464 -0.08(-2.74%)
Dec 06, 2019 2.960 3.000 2.920 2.920 33,700 -0.02(-0.68%)
Dec 05, 2019 3.030 3.040 2.930 2.940 29,888 -0.09(-2.97%)
Dec 04, 2019 3.000 3.050 2.920 3.030 82,685 +0.03(+1.00%)
Dec 03, 2019 3.050 3.050 2.920 3.000 28,415 -0.05(-1.64%)
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.