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

Trinity Pl Hlds Inc (NY: TPHS )

0.1558 -0.0013 (-0.83%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 12, 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 (%)
Dec 31, 2020 1.250 1.250 1.250 126,821 -0.01(-0.79%)
Dec 30, 2020 1.360 1.373 1.220 1.260 126,821 -0.06(-4.39%)
Dec 29, 2020 1.306 1.440 1.270 1.318 199,892 +0.02(+1.37%)
Dec 28, 2020 1.240 1.330 1.240 1.300 102,975 +0.05(+4.00%)
Dec 24, 2020 1.300 1.310 1.230 1.250 54,300 -0.05(-3.85%)
Dec 23, 2020 1.240 1.320 1.230 1.300 60,475 +0.12(+10.17%)
Dec 22, 2020 1.250 1.250 1.180 1.180 80,535 -0.08(-6.07%)
Dec 21, 2020 1.260 1.290 1.220 1.256 68,053 -0.00(-0.29%)
Dec 18, 2020 1.280 1.320 1.260 1.260 35,000 -0.02(-1.56%)
Dec 17, 2020 1.300 1.300 1.270 1.280 23,264 -0.01(-0.78%)
Dec 16, 2020 1.300 1.320 1.280 1.290 23,755 +0.00(+0.00%)
Dec 15, 2020 1.350 1.350 1.271 1.290 46,550 -0.03(-2.27%)
Dec 14, 2020 1.380 1.380 1.300 1.320 36,803 -0.04(-2.94%)
Dec 11, 2020 1.400 1.400 1.321 1.360 20,000 +0.02(+1.49%)
Dec 10, 2020 1.370 1.450 1.330 1.340 37,739 -0.05(-3.60%)
Dec 09, 2020 1.420 1.490 1.360 1.390 22,699 +0.03(+2.21%)
Dec 08, 2020 1.450 1.490 1.350 1.360 65,722 -0.15(-9.93%)
Dec 07, 2020 1.490 1.550 1.440 1.510 107,092 +0.03(+2.03%)
Dec 04, 2020 1.380 1.480 1.327 1.480 78,100 +0.12(+8.82%)
Dec 03, 2020 1.330 1.360 1.310 1.360 33,805 +0.00(+0.00%)
Dec 02, 2020 1.370 1.370 1.320 1.360 39,789 +0.04(+3.03%)
Dec 01, 2020 1.350 1.360 1.310 1.320 16,573 -0.04(-2.94%)
Nov 30, 2020 1.380 1.380 1.320 1.360 42,212 +0.04(+3.03%)
Nov 27, 2020 1.380 1.380 1.320 1.320 6,700 -0.02(-1.49%)
Nov 25, 2020 1.350 1.390 1.310 1.340 47,200 -0.04(-2.90%)
Nov 24, 2020 1.390 1.390 1.360 1.380 17,299 +0.08(+6.15%)
Nov 23, 2020 1.400 1.400 1.300 1.300 38,598 -0.13(-9.09%)
Nov 20, 2020 1.393 1.435 1.390 1.430 24,600 +0.03(+2.14%)
Nov 19, 2020 1.420 1.420 1.370 1.400 4,344 +0.01(+0.72%)
Nov 18, 2020 1.400 1.405 1.360 1.390 13,821 +0.02(+1.46%)
Nov 17, 2020 1.380 1.430 1.360 1.370 7,411 +0.00(+0.00%)
Nov 16, 2020 1.420 1.440 1.370 1.370 32,780 -0.03(-2.14%)
Nov 13, 2020 1.400 1.410 1.400 1.400 17,300 +0.00(+0.00%)
Nov 12, 2020 1.400 1.430 1.400 1.400 25,001 -0.02(-1.41%)
Nov 11, 2020 1.410 1.431 1.410 1.420 19,906 +0.01(+0.71%)
Nov 10, 2020 1.410 1.430 1.400 1.410 41,315 -0.01(-0.70%)
Nov 09, 2020 1.400 1.440 1.380 1.420 77,425 +0.13(+10.08%)
Nov 06, 2020 1.400 1.410 1.270 1.290 51,200 -0.11(-7.86%)
Nov 05, 2020 1.475 1.475 1.380 1.400 9,942 -0.01(-0.71%)
Nov 04, 2020 1.470 1.470 1.410 1.410 13,045 -0.04(-2.76%)
Nov 03, 2020 1.380 1.450 1.380 1.450 10,616 +0.07(+5.07%)
Nov 02, 2020 1.380 1.420 1.380 1.380 14,822 -0.01(-0.72%)
Oct 30, 2020 1.380 1.420 1.380 1.390 2,600 -0.03(-2.39%)
Oct 29, 2020 1.400 1.450 1.400 1.424 54,414 +0.04(+3.20%)
Oct 28, 2020 1.380 1.470 1.380 1.380 33,330 -0.01(-0.72%)
Oct 27, 2020 1.440 1.440 1.380 1.390 22,263 -0.02(-1.42%)
Oct 26, 2020 1.390 1.480 1.370 1.410 29,729 +0.05(+3.68%)
Oct 23, 2020 1.270 1.390 1.270 1.360 33,900 +0.07(+5.43%)
Oct 22, 2020 1.230 1.330 1.220 1.290 78,503 +0.03(+2.06%)
Oct 21, 2020 1.270 1.340 1.230 1.264 50,493 -0.01(-0.47%)
Oct 20, 2020 1.285 1.285 1.270 1.270 3,945 -0.02(-1.55%)
Oct 19, 2020 1.340 1.340 1.270 1.290 28,883 +0.00(+0.00%)
Oct 16, 2020 1.300 1.350 1.280 1.290 15,200 -0.02(-1.64%)
Oct 15, 2020 1.350 1.350 1.310 1.312 4,406 -0.04(-3.21%)
Oct 14, 2020 1.285 1.386 1.270 1.355 26,469 +0.09(+7.54%)
Oct 13, 2020 1.320 1.340 1.250 1.260 72,957 -0.06(-4.55%)
Oct 12, 2020 1.270 1.330 1.260 1.320 16,406 +0.02(+1.54%)
Oct 09, 2020 1.300 1.390 1.270 1.300 32,500 +0.00(+0.00%)
Oct 08, 2020 1.290 1.325 1.280 1.300 11,355 -0.04(-2.99%)
Oct 07, 2020 1.320 1.360 1.320 1.340 7,043 +0.04(+3.08%)
Oct 06, 2020 1.300 1.370 1.290 1.300 12,297 +0.00(+0.00%)
Oct 05, 2020 1.400 1.400 1.300 1.300 18,661 -0.09(-6.47%)
Oct 02, 2020 1.350 1.420 1.350 1.390 8,300 -0.01(-0.71%)
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.