Skip to main content

Trinity Pl Hlds Inc (NY: TPHS )

0.1407 +0.0005 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.990 4.100 3.910 4.080 43,600 +0.06(+1.49%)
May 30, 2019 4.045 4.045 3.950 4.020 34,662 +0.00(+0.00%)
May 29, 2019 4.000 4.070 4.000 4.020 31,380 +0.02(+0.50%)
May 28, 2019 4.000 4.090 4.000 4.000 20,349 -0.03(-0.74%)
May 24, 2019 4.040 4.090 3.950 4.030 33,400 +0.01(+0.25%)
May 23, 2019 4.100 4.110 3.960 4.020 29,131 -0.14(-3.37%)
May 22, 2019 4.300 4.300 4.160 4.160 20,446 -0.11(-2.58%)
May 21, 2019 3.980 4.270 3.980 4.270 42,124 +0.28(+7.02%)
May 20, 2019 3.990 4.000 3.950 3.990 29,398 +0.02(+0.50%)
May 17, 2019 4.010 4.100 3.970 3.970 39,800 -0.03(-0.75%)
May 16, 2019 4.020 4.120 4.000 4.000 20,054 -0.10(-2.44%)
May 15, 2019 3.990 4.160 3.975 4.100 37,054 +0.12(+3.02%)
May 14, 2019 4.120 4.120 3.910 3.980 49,915 +0.02(+0.51%)
May 13, 2019 4.010 4.070 3.930 3.960 29,912 -0.09(-2.22%)
May 10, 2019 4.129 4.129 4.030 4.050 28,500 -0.09(-2.17%)
May 09, 2019 4.240 4.250 4.050 4.140 26,612 -0.11(-2.59%)
May 08, 2019 4.100 4.420 4.070 4.250 28,576 +0.17(+4.17%)
May 07, 2019 4.050 4.120 4.050 4.080 17,555 +0.03(+0.74%)
May 06, 2019 4.090 4.110 3.970 4.050 33,340 -0.04(-0.98%)
May 03, 2019 4.030 4.100 3.990 4.090 19,400 +0.14(+3.54%)
May 02, 2019 3.990 4.050 3.950 3.950 18,062 -0.06(-1.50%)
May 01, 2019 3.970 4.065 3.956 4.010 28,231 +0.09(+2.30%)
Apr 30, 2019 4.050 4.050 3.860 3.920 69,345 -0.13(-3.21%)
Apr 29, 2019 4.010 4.130 3.960 4.050 53,519 +0.06(+1.50%)
Apr 26, 2019 4.000 4.060 3.970 3.990 48,600 +0.04(+1.01%)
Apr 25, 2019 4.020 4.050 3.900 3.950 95,050 -0.09(-2.23%)
Apr 24, 2019 4.050 4.130 4.020 4.040 45,633 -0.05(-1.22%)
Apr 23, 2019 4.150 4.150 4.050 4.090 38,134 +0.00(+0.00%)
Apr 22, 2019 4.210 4.240 4.080 4.090 40,276 -0.14(-3.31%)
Apr 18, 2019 4.160 4.250 4.120 4.230 49,200 +0.05(+1.20%)
Apr 17, 2019 4.300 4.300 4.150 4.180 19,070 -0.03(-0.71%)
Apr 16, 2019 4.240 4.340 4.190 4.210 27,803 -0.01(-0.24%)
Apr 15, 2019 4.400 4.400 4.190 4.220 30,093 -0.14(-3.21%)
Apr 12, 2019 4.330 4.400 4.180 4.360 51,900 +0.07(+1.63%)
Apr 11, 2019 4.440 4.440 4.240 4.290 29,055 -0.18(-4.03%)
Apr 10, 2019 4.210 4.500 4.100 4.470 46,755 +0.21(+4.93%)
Apr 09, 2019 4.200 4.339 4.160 4.260 14,921 +0.01(+0.24%)
Apr 08, 2019 4.220 4.260 4.150 4.250 33,982 +0.00(+0.00%)
Apr 05, 2019 4.130 4.310 4.130 4.250 42,500 +0.11(+2.66%)
Apr 04, 2019 4.160 4.160 4.100 4.140 12,972 -0.01(-0.24%)
Apr 03, 2019 4.150 4.180 4.080 4.150 34,802 +0.03(+0.73%)
Apr 02, 2019 4.070 4.150 4.020 4.120 27,765 +0.05(+1.23%)
Apr 01, 2019 4.000 4.100 4.000 4.070 23,217 +0.07(+1.75%)
Mar 29, 2019 4.150 4.210 4.000 4.000 70,300 -0.13(-3.15%)
Mar 28, 2019 4.110 4.180 4.010 4.130 30,078 -0.04(-0.96%)
Mar 27, 2019 4.120 4.210 4.000 4.170 89,668 +0.05(+1.21%)
Mar 26, 2019 4.230 4.230 4.010 4.120 52,122 -0.12(-2.83%)
Mar 25, 2019 4.010 4.240 3.990 4.240 47,761 +0.24(+6.00%)
Mar 22, 2019 4.000 4.100 3.970 4.000 55,500 +0.00(+0.00%)
Mar 21, 2019 4.000 4.070 4.000 4.000 46,843 -0.04(-0.99%)
Mar 20, 2019 4.000 4.070 4.000 4.040 32,914 +0.02(+0.50%)
Mar 19, 2019 4.000 4.100 4.000 4.020 33,623 +0.01(+0.25%)
Mar 18, 2019 4.390 4.390 3.980 4.010 125,418 -0.66(-14.13%)
Mar 15, 2019 3.630 4.670 3.630 4.670 254,500 +0.98(+26.56%)
Mar 14, 2019 3.850 3.850 3.630 3.690 42,345 -0.08(-2.12%)
Mar 13, 2019 3.810 3.829 3.750 3.770 24,469 -0.10(-2.58%)
Mar 12, 2019 3.680 3.890 3.610 3.870 50,046 +0.19(+5.16%)
Mar 11, 2019 3.750 3.760 3.610 3.680 51,968 +0.00(+0.00%)
Mar 08, 2019 3.740 3.779 3.530 3.680 57,200 -0.07(-1.87%)
Mar 07, 2019 3.900 3.900 3.720 3.750 40,471 -0.10(-2.60%)
Mar 06, 2019 4.000 4.030 3.850 3.850 82,521 -0.20(-4.94%)
Mar 05, 2019 4.070 4.101 4.040 4.050 19,677 -0.05(-1.22%)
Mar 04, 2019 4.050 4.160 4.010 4.100 32,310 +0.04(+0.99%)
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.