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

Trinity Pl Hlds Inc (NY: TPHS )

0.1407 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2018 7.150 7.200 6.970 6.980 19,372 -0.18(-2.51%)
May 30, 2018 7.350 7.400 7.160 7.160 28,438 -0.19(-2.59%)
May 29, 2018 7.350 7.450 7.250 7.350 31,843 +0.00(+0.00%)
May 25, 2018 7.350 7.350 7.350 0 +0.10(+1.38%)
May 24, 2018 7.190 7.270 7.100 7.250 10,456 +0.02(+0.28%)
May 23, 2018 7.190 7.300 7.150 7.230 37,264 +0.06(+0.84%)
May 22, 2018 7.180 7.220 7.140 7.170 25,900 +0.03(+0.42%)
May 21, 2018 7.110 7.230 7.043 7.140 44,445 +0.04(+0.56%)
May 18, 2018 7.050 7.100 7.010 7.100 19,609 +0.16(+2.31%)
May 17, 2018 6.871 6.940 6.870 6.940 22,253 +0.02(+0.29%)
May 16, 2018 6.870 6.950 6.870 6.920 14,345 +0.08(+1.17%)
May 15, 2018 6.850 6.960 6.840 6.840 14,949 -0.07(-1.01%)
May 14, 2018 6.940 6.980 6.864 6.910 16,345 -0.10(-1.43%)
May 11, 2018 7.050 7.050 6.990 7.010 17,266 +0.00(+0.00%)
May 10, 2018 7.040 7.080 7.010 7.010 17,432 -0.03(-0.43%)
May 09, 2018 6.960 7.040 6.960 7.040 13,347 +0.05(+0.72%)
May 08, 2018 7.000 7.000 6.930 6.990 17,476 +0.05(+0.72%)
May 07, 2018 6.810 6.990 6.810 6.940 6,756 +0.09(+1.31%)
May 04, 2018 6.890 6.890 6.840 6.850 7,361 +0.00(+0.00%)
May 03, 2018 6.840 6.870 6.830 6.850 17,789 +0.06(+0.88%)
May 02, 2018 6.750 6.840 6.750 6.790 12,277 +0.08(+1.19%)
May 01, 2018 6.550 6.710 6.550 6.710 16,037 +0.16(+2.44%)
Apr 30, 2018 6.590 6.635 6.540 6.550 41,910 -0.02(-0.30%)
Apr 27, 2018 6.840 6.840 6.570 6.570 7,778 -0.26(-3.81%)
Apr 26, 2018 6.800 6.850 6.770 6.830 18,610 +0.08(+1.19%)
Apr 25, 2018 6.640 6.990 6.640 6.750 17,471 +0.13(+1.96%)
Apr 24, 2018 6.730 6.730 6.600 6.620 13,773 +0.01(+0.15%)
Apr 23, 2018 6.615 6.630 6.560 6.610 1,941 +0.03(+0.46%)
Apr 20, 2018 6.610 6.700 6.570 6.580 14,751 -0.15(-2.23%)
Apr 19, 2018 6.815 6.830 6.670 6.730 15,871 -0.07(-1.03%)
Apr 18, 2018 6.790 6.800 6.760 6.800 8,864 +0.06(+0.89%)
Apr 17, 2018 6.530 6.740 6.530 6.740 7,269 +0.27(+4.17%)
Apr 16, 2018 6.550 6.550 6.470 6.470 9,519 +0.01(+0.15%)
Apr 13, 2018 6.390 6.470 6.390 6.460 11,674 +0.00(+0.00%)
Apr 12, 2018 6.430 6.460 6.340 6.460 5,400 +0.00(+0.00%)
Apr 11, 2018 6.440 6.460 6.400 6.460 6,003 +0.04(+0.62%)
Apr 10, 2018 6.390 6.490 6.335 6.420 7,309 +0.03(+0.47%)
Apr 09, 2018 6.360 6.430 6.360 6.390 7,058 +0.06(+0.95%)
Apr 06, 2018 6.470 6.480 6.300 6.330 16,419 -0.12(-1.86%)
Apr 05, 2018 6.410 6.490 6.410 6.450 22,350 +0.02(+0.31%)
Apr 04, 2018 6.350 6.450 6.350 6.430 10,280 +0.06(+0.94%)
Apr 03, 2018 6.370 6.420 6.340 6.370 13,057 +0.01(+0.16%)
Apr 02, 2018 6.450 6.500 6.320 6.360 12,531 -0.14(-2.15%)
Mar 29, 2018 6.500 6.500 6.500 0 -0.02(-0.31%)
Mar 28, 2018 6.480 6.540 6.440 6.520 8,777 +0.09(+1.40%)
Mar 27, 2018 6.580 6.580 6.390 6.430 13,432 -0.18(-2.72%)
Mar 26, 2018 6.680 6.710 6.520 6.610 13,744 -0.12(-1.78%)
Mar 23, 2018 6.820 6.840 6.730 6.730 36,746 -0.13(-1.90%)
Mar 22, 2018 6.890 6.890 6.820 6.860 18,181 -0.09(-1.29%)
Mar 21, 2018 6.830 6.960 6.830 6.950 28,187 +0.13(+1.91%)
Mar 20, 2018 6.820 6.850 6.780 6.820 8,988 -0.04(-0.58%)
Mar 19, 2018 6.920 6.940 6.750 6.860 10,201 -0.09(-1.29%)
Mar 16, 2018 6.660 6.950 6.660 6.950 61,044 +0.26(+3.89%)
Mar 15, 2018 6.610 6.690 6.610 6.690 11,452 +0.13(+1.98%)
Mar 14, 2018 6.560 6.680 6.540 6.560 12,499 -0.01(-0.15%)
Mar 13, 2018 6.500 6.610 6.440 6.570 34,816 +0.09(+1.39%)
Mar 12, 2018 6.440 6.480 6.310 6.480 21,479 +0.09(+1.41%)
Mar 09, 2018 6.200 6.400 6.190 6.390 9,406 +0.24(+3.90%)
Mar 08, 2018 6.170 6.250 6.120 6.150 8,386 -0.06(-0.97%)
Mar 07, 2018 6.210 6.210 10,416 -0.04(-0.64%)
Mar 06, 2018 6.270 6.310 6.240 6.250 10,141 -0.06(-0.95%)
Mar 05, 2018 6.420 6.310 6.310 6,115 -0.11(-1.71%)
Mar 02, 2018 6.460 6.460 6.180 6.420 32,947 -0.07(-1.08%)
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.