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 (%)
Aug 31, 2016 8.400 8.500 8.280 8.500 21,081 +0.25(+3.03%)
Aug 30, 2016 8.350 8.420 8.150 8.250 5,354 +0.03(+0.36%)
Aug 29, 2016 8.140 8.230 8.140 8.220 4,189 +0.02(+0.24%)
Aug 26, 2016 8.330 8.330 8.200 8.200 1,425 -0.16(-1.91%)
Aug 25, 2016 8.440 8.440 8.240 8.360 9,654 -0.04(-0.48%)
Aug 24, 2016 8.470 8.470 8.400 8.400 12,246 -0.08(-0.94%)
Aug 23, 2016 8.355 8.520 8.355 8.480 9,225 +0.01(+0.12%)
Aug 22, 2016 8.450 8.470 8.450 8.470 3,017 +0.04(+0.47%)
Aug 19, 2016 8.450 8.460 8.290 8.430 30,494 -0.01(-0.12%)
Aug 18, 2016 8.420 8.500 8.360 8.440 8,940 +0.05(+0.60%)
Aug 17, 2016 8.400 8.400 8.290 8.390 4,547 -0.04(-0.47%)
Aug 16, 2016 8.450 8.450 8.420 8.430 15,517 -0.02(-0.24%)
Aug 15, 2016 8.250 8.450 8.250 8.450 5,258 +0.02(+0.24%)
Aug 12, 2016 8.198 8.440 8.198 8.430 23,574 +0.24(+2.93%)
Aug 11, 2016 8.150 8.200 8.060 8.190 4,997 +0.02(+0.24%)
Aug 10, 2016 8.150 8.250 8.150 8.170 4,147 -0.04(-0.49%)
Aug 09, 2016 8.020 8.250 8.005 8.210 17,641 +0.12(+1.48%)
Aug 08, 2016 8.090 8.130 8.000 8.090 12,684 -0.08(-0.98%)
Aug 05, 2016 7.890 8.190 7.890 8.170 14,064 +0.47(+6.10%)
Aug 04, 2016 7.710 7.730 7.680 7.700 3,913 +0.08(+1.05%)
Aug 03, 2016 7.550 7.620 7.550 7.620 6,220 +0.09(+1.20%)
Aug 02, 2016 7.602 7.620 7.520 7.530 9,282 -0.20(-2.59%)
Aug 01, 2016 7.973 7.973 7.710 7.730 7,630 -0.40(-4.92%)
Jul 29, 2016 8.050 8.150 7.890 8.130 23,075 +0.08(+0.99%)
Jul 28, 2016 7.840 8.050 7.840 8.050 22,070 +0.05(+0.63%)
Jul 27, 2016 7.900 8.040 7.800 8.000 41,775 +0.09(+1.14%)
Jul 26, 2016 7.760 7.940 7.760 7.910 6,325 +0.12(+1.54%)
Jul 25, 2016 7.880 7.900 7.750 7.790 5,512 -0.14(-1.77%)
Jul 22, 2016 7.900 7.940 7.810 7.930 8,174 +0.04(+0.51%)
Jul 21, 2016 7.805 7.920 7.800 7.890 12,481 -0.02(-0.25%)
Jul 20, 2016 7.800 7.920 7.710 7.910 10,396 +0.19(+2.46%)
Jul 19, 2016 7.610 7.750 7.555 7.720 34,731 +0.10(+1.31%)
Jul 18, 2016 7.570 7.630 7.530 7.620 5,577 -0.02(-0.26%)
Jul 15, 2016 7.660 7.680 7.550 7.640 24,723 +0.11(+1.46%)
Jul 14, 2016 7.637 7.637 7.490 7.530 11,295 -0.05(-0.66%)
Jul 13, 2016 7.570 7.630 7.450 7.580 14,666 -0.11(-1.43%)
Jul 12, 2016 7.400 7.700 7.400 7.690 16,752 +0.32(+4.34%)
Jul 11, 2016 7.120 7.400 7.100 7.370 16,908 +0.18(+2.50%)
Jul 08, 2016 7.150 7.190 7.010 7.190 23,549 +0.28(+4.05%)
Jul 07, 2016 7.310 7.330 6.910 6.910 16,144 -0.30(-4.16%)
Jul 06, 2016 7.050 7.290 7.050 7.210 10,911 +0.08(+1.12%)
Jul 05, 2016 7.400 7.400 7.100 7.130 10,643 -0.31(-4.17%)
Jul 01, 2016 7.620 7.440 7.440 7.440 7,600 -0.25(-3.25%)
Jun 30, 2016 7.350 7.750 7.350 7.690 42,138 +0.36(+4.91%)
Jun 29, 2016 6.910 7.350 6.910 7.330 24,068 +0.46(+6.70%)
Jun 28, 2016 6.850 6.920 6.740 6.870 51,250 +0.11(+1.63%)
Jun 27, 2016 6.880 7.070 6.460 6.760 105,325 -0.24(-3.43%)
Jun 24, 2016 7.260 7.400 6.890 7.000 1,599,977 -0.24(-3.31%)
Jun 23, 2016 7.100 7.400 7.050 7.240 107,672 +0.25(+3.58%)
Jun 22, 2016 7.050 7.300 6.700 6.990 46,336 -0.17(-2.37%)
Jun 21, 2016 6.850 7.170 6.600 7.160 39,749 +0.49(+7.35%)
Jun 20, 2016 6.850 6.880 6.620 6.670 18,482 +0.05(+0.76%)
Jun 17, 2016 6.800 6.850 6.540 6.620 9,863 -0.07(-1.05%)
Jun 16, 2016 6.600 6.800 6.550 6.690 24,089 +0.13(+1.98%)
Jun 15, 2016 6.900 7.020 6.355 6.560 49,018 -0.34(-4.93%)
Jun 14, 2016 6.850 7.100 6.800 6.900 33,672 -0.18(-2.54%)
Jun 13, 2016 7.530 7.630 6.870 7.080 31,487 -0.44(-5.85%)
Jun 10, 2016 7.550 7.550 7.520 7.520 324 -0.11(-1.44%)
Jun 09, 2016 7.700 7.700 7.570 7.630 3,326 -0.07(-0.91%)
Jun 08, 2016 7.680 7.885 7.650 7.700 16,647 +0.16(+2.12%)
Jun 07, 2016 7.770 8.040 7.500 7.540 26,150 -0.21(-2.71%)
Jun 06, 2016 7.530 7.750 7.400 7.750 10,133 +0.45(+6.16%)
Jun 03, 2016 7.230 7.850 7.230 7.300 18,132 -0.30(-3.95%)
Jun 02, 2016 7.790 8.020 7.500 7.600 17,724 -0.25(-3.18%)
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.