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

Trinity Pl Hlds Inc (NY: TPHS )

0.1540 -0.0031 (-1.97%)
Official Closing Price Updated: 8:00 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 (%)
Jun 30, 2022 1.050 1.050 1.010 1.010 42,961 +0.05(+5.14%)
Jun 29, 2022 0.9999 1.000 0.9606 0.9606 15,438 -0.04(-3.94%)
Jun 28, 2022 1.030 1.030 0.9999 1.000 35,359 +0.00(+0.00%)
Jun 27, 2022 1.070 1.111 0.9999 1.000 9,521 -0.10(-9.09%)
Jun 24, 2022 1.020 1.100 1.010 1.100 7,761 +0.07(+6.80%)
Jun 23, 2022 1.050 1.080 1.030 1.030 8,390 -0.10(-8.85%)
Jun 22, 2022 1.000 1.130 0.9999 1.130 13,196 +0.09(+8.65%)
Jun 21, 2022 0.9500 1.040 0.9500 1.040 38,932 -0.01(-0.95%)
Jun 17, 2022 1.000 1.133 1.000 1.050 19,829 +0.00(+0.00%)
Jun 16, 2022 1.065 1.065 1.050 1.050 3,545 -0.03(-2.78%)
Jun 15, 2022 1.050 1.110 1.050 1.080 5,485 +0.03(+2.86%)
Jun 14, 2022 1.050 1.132 1.050 1.050 18,614 -0.06(-5.41%)
Jun 13, 2022 1.100 1.120 1.100 1.110 2,693 +0.01(+0.91%)
Jun 10, 2022 1.180 1.180 1.100 1.100 17,148 -0.08(-6.78%)
Jun 09, 2022 1.205 1.205 1.180 1.180 2,214 -0.04(-3.28%)
Jun 08, 2022 1.200 1.280 1.200 1.220 4,080 +0.03(+2.52%)
Jun 07, 2022 1.270 1.290 1.190 1.190 11,354 +0.00(+0.00%)
Jun 06, 2022 1.290 1.300 1.190 1.190 7,744 -0.01(-0.83%)
Jun 03, 2022 1.200 1.200 1.200 1.200 450 +0.00(+0.00%)
Jun 02, 2022 1.350 1.350 1.190 1.200 14,930 -0.15(-11.11%)
May 31, 2022 1.350 74 +0.01(+0.75%)
May 27, 2022 1.350 1.350 1.320 1.340 5,675 -0.07(-4.96%)
May 26, 2022 1.300 1.480 1.260 1.410 8,824 +0.12(+9.30%)
May 25, 2022 1.187 1.290 1.187 1.290 6,154 +0.10(+8.40%)
May 24, 2022 1.130 1.190 1.110 1.190 14,857 +0.03(+2.59%)
May 23, 2022 1.170 1.180 1.140 1.160 19,209 +0.04(+3.57%)
May 20, 2022 1.190 1.250 1.120 1.120 25,156 -0.01(-1.32%)
May 19, 2022 1.290 1.290 1.135 1.135 29,647 -0.10(-8.47%)
May 18, 2022 1.230 1.290 1.230 1.240 5,074 +0.05(+4.20%)
May 17, 2022 1.220 1.220 1.190 1.190 6,047 +0.02(+1.71%)
May 16, 2022 1.230 1.260 1.170 1.170 15,452 -0.02(-1.68%)
May 13, 2022 1.260 1.260 1.190 1.190 1,690 -0.01(-0.83%)
May 12, 2022 1.220 1.220 1.180 1.200 5,906 +0.02(+1.43%)
May 11, 2022 1.242 1.278 1.183 1.183 25,306 -0.04(-3.02%)
May 10, 2022 1.200 1.250 1.200 1.220 16,432 +0.02(+1.66%)
May 09, 2022 1.270 1.270 1.190 1.200 30,541 -0.10(-7.69%)
May 06, 2022 1.331 1.335 1.200 1.300 101,069 -0.01(-0.76%)
May 05, 2022 1.310 1.330 1.100 1.310 756,347 -0.07(-5.42%)
May 04, 2022 1.330 1.460 1.280 1.385 98,141 +0.08(+6.54%)
May 03, 2022 1.320 1.320 1.300 1.300 750 +0.00(+0.00%)
May 02, 2022 1.350 1.350 1.280 1.300 37,320 -0.02(-1.52%)
Apr 29, 2022 1.330 1.360 1.300 1.320 15,829 +0.01(+0.76%)
Apr 28, 2022 1.350 1.460 1.240 1.310 45,266 +0.02(+1.55%)
Apr 27, 2022 1.350 1.420 1.180 1.290 97,439 -0.06(-4.44%)
Apr 26, 2022 1.450 1.450 1.350 1.350 39,740 -0.12(-8.16%)
Apr 25, 2022 1.400 1.470 1.370 1.470 20,175 +0.05(+3.52%)
Apr 22, 2022 1.500 1.500 1.390 1.420 16,046 -0.04(-2.74%)
Apr 21, 2022 1.520 1.550 1.460 1.460 20,131 -0.13(-8.18%)
Apr 20, 2022 1.520 1.590 1.510 1.590 8,835 +0.04(+2.58%)
Apr 19, 2022 1.610 1.620 1.550 1.550 34,041 -0.02(-1.27%)
Apr 18, 2022 1.620 1.635 1.550 1.570 43,290 -0.01(-0.63%)
Apr 14, 2022 1.704 1.705 1.555 1.580 34,342 -0.11(-6.51%)
Apr 13, 2022 1.650 1.720 1.650 1.690 25,123 +0.05(+3.05%)
Apr 12, 2022 1.670 1.740 1.610 1.640 11,553 -0.03(-1.80%)
Apr 11, 2022 1.720 1.750 1.670 1.670 12,075 -0.07(-4.02%)
Apr 08, 2022 1.790 1.820 1.720 1.740 15,241 -0.01(-0.57%)
Apr 07, 2022 1.840 1.840 1.750 1.750 12,713 -0.06(-3.31%)
Apr 06, 2022 1.890 1.890 1.810 1.810 3,717 -0.08(-4.23%)
Apr 05, 2022 1.890 1.900 1.850 1.890 7,099 +0.06(+3.22%)
Apr 04, 2022 1.840 1.960 1.820 1.831 10,789 -0.03(-1.56%)
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.