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

Trinity Pl Hlds Inc (NY: TPHS )

0.1440 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 0.5100 0.5300 0.4991 0.5000 17,290 -0.01(-1.96%)
Jul 28, 2023 0.4950 0.5150 0.4950 0.5100 6,704 +0.02(+3.98%)
Jul 27, 2023 0.5126 0.5126 0.4905 0.4905 42,122 -0.02(-4.31%)
Jul 26, 2023 0.5139 0.5139 0.5075 0.5126 1,154 +0.00(+0.02%)
Jul 25, 2023 0.5125 0.5125 0.5075 0.5125 16,622 +0.00(+0.00%)
Jul 24, 2023 0.5500 0.5500 0.5026 0.5125 11,876 -0.04(-6.82%)
Jul 21, 2023 0.5400 0.5500 0.5102 0.5500 28,198 +0.03(+5.67%)
Jul 20, 2023 0.5500 0.5680 0.5000 0.5205 47,988 -0.08(-13.25%)
Jul 19, 2023 0.6050 0.6050 0.5428 0.6000 12,316 +0.03(+5.28%)
Jul 18, 2023 0.6050 0.6050 0.5429 0.5699 14,586 -0.02(-3.41%)
Jul 17, 2023 0.6300 0.6304 0.5881 0.5900 12,325 -0.03(-4.52%)
Jul 14, 2023 0.6113 0.6340 0.5881 0.6179 4,377 -0.02(-3.15%)
Jul 13, 2023 0.6000 0.6625 0.5710 0.6380 89,574 +0.00(+0.00%)
Jul 12, 2023 0.5600 0.6395 0.5400 0.6380 106,613 +0.07(+12.92%)
Jul 11, 2023 0.5700 0.5821 0.5500 0.5650 47,389 +0.02(+3.27%)
Jul 10, 2023 0.6208 0.7099 0.5219 0.5471 84,232 -0.09(-14.52%)
Jul 07, 2023 0.5300 0.6800 0.5300 0.6400 123,257 +0.12(+23.08%)
Jul 06, 2023 0.5169 0.5500 0.5001 0.5200 36,007 +0.02(+3.26%)
Jul 05, 2023 0.5500 0.5700 0.5036 0.5036 3,053 -0.07(-11.65%)
Jul 03, 2023 0.5600 0.5700 0.5400 0.5700 1,805 +0.03(+5.56%)
Jun 30, 2023 0.5263 0.5400 0.5101 0.5400 2,517 +0.00(+0.00%)
Jun 29, 2023 0.5800 0.5800 0.5000 0.5400 27,585 -0.03(-5.26%)
Jun 28, 2023 0.5200 0.5700 0.5001 0.5700 8,344 +0.05(+9.62%)
Jun 27, 2023 0.5300 0.6000 0.5200 0.5200 7,698 -0.00(-0.02%)
Jun 26, 2023 0.5201 0.5201 0.5200 0.5201 4,820 +0.03(+6.43%)
Jun 23, 2023 0.5100 0.5650 0.4887 0.4887 38,077 -0.06(-11.15%)
Jun 22, 2023 0.5100 0.5550 0.4900 0.5500 13,855 +0.02(+3.95%)
Jun 21, 2023 0.5100 0.5349 0.4700 0.5291 23,912 -0.01(-1.10%)
Jun 20, 2023 0.5400 0.5400 0.5350 0.5350 6,502 -0.03(-4.46%)
Jun 16, 2023 0.5600 0.6000 0.5600 0.5600 56,053 +0.00(+0.85%)
Jun 15, 2023 0.5497 0.6000 0.5457 0.5553 31,812 +0.01(+2.23%)
Jun 14, 2023 0.5700 0.5800 0.5320 0.5432 11,280 -0.03(-4.70%)
Jun 13, 2023 0.5100 0.6200 0.5010 0.5700 17,742 +0.04(+7.63%)
Jun 12, 2023 0.5200 0.5296 0.5000 0.5296 19,971 +0.01(+1.85%)
Jun 09, 2023 0.5200 0.6207 0.5200 0.5200 174,140 +0.00(+0.00%)
Jun 08, 2023 0.5700 0.5800 0.5200 0.5200 28,111 +0.00(+0.00%)
Jun 07, 2023 0.5299 0.5714 0.5200 0.5200 25,184 -0.00(-0.29%)
Jun 06, 2023 0.5203 0.5600 0.5201 0.5215 14,328 +0.00(+0.23%)
Jun 05, 2023 0.5600 0.5600 0.5200 0.5203 11,487 -0.04(-7.09%)
Jun 02, 2023 0.5270 0.5763 0.5200 0.5600 9,047 +0.03(+6.42%)
Jun 01, 2023 0.5000 0.5512 0.5000 0.5262 8,544 +0.03(+4.99%)
May 31, 2023 0.5400 0.5400 0.5001 0.5012 14,563 -0.05(-8.89%)
May 30, 2023 0.5500 0.5501 0.5500 0.5501 876 -0.00(-0.78%)
May 26, 2023 0.5999 0.5999 0.5401 0.5544 1,330 -0.01(-1.00%)
May 25, 2023 0.5400 0.6000 0.5400 0.5600 12,901 -0.01(-1.75%)
May 24, 2023 0.6200 0.6200 0.5555 0.5700 52,326 +0.01(+0.97%)
May 23, 2023 0.5389 0.6000 0.5389 0.5645 26,369 +0.02(+4.23%)
May 22, 2023 0.5774 0.5999 0.5323 0.5416 8,734 -0.04(-6.97%)
May 19, 2023 0.6203 0.6574 0.5600 0.5822 28,947 -0.03(-4.16%)
May 18, 2023 0.6400 0.6984 0.6075 0.6075 25,859 -0.07(-10.33%)
May 17, 2023 0.6000 0.6775 0.6000 0.6775 155,513 +0.18(+35.50%)
May 16, 2023 0.5100 0.5100 0.4602 0.5000 45,152 -0.01(-1.98%)
May 15, 2023 0.5237 0.5237 0.5101 0.5101 32,885 -0.01(-2.60%)
May 12, 2023 0.4412 0.5888 0.4400 0.5237 52,970 +0.07(+15.35%)
May 11, 2023 0.5117 0.5117 0.4424 0.4540 78,324 +0.00(+0.87%)
May 10, 2023 0.3557 0.5300 0.3301 0.4501 400,671 +0.09(+25.03%)
May 09, 2023 0.3100 0.3779 0.2900 0.3600 225,783 +0.05(+18.03%)
May 08, 2023 0.2960 0.3050 0.2800 0.3050 207,055 +0.02(+5.17%)
May 05, 2023 0.3045 0.3089 0.2900 0.2900 236,977 +0.00(+0.00%)
May 04, 2023 0.3200 0.3399 0.2900 0.2900 114,102 -0.01(-3.33%)
May 03, 2023 0.2999 0.3253 0.2999 0.3000 274,857 +0.01(+2.53%)
May 02, 2023 0.3398 0.3398 0.2900 0.2926 220,681 -0.03(-9.61%)
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.