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 -0.0095 (-6.19%)
Official Closing 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 (%)
Oct 31, 2022 0.8051 0.8051 0.7600 0.7600 11,033 -0.03(-3.88%)
Oct 28, 2022 0.8000 0.8595 0.7460 0.7907 29,238 +0.05(+6.15%)
Oct 27, 2022 0.8222 0.8649 0.7044 0.7449 71,554 -0.12(-13.49%)
Oct 26, 2022 1.020 1.020 0.8611 0.8611 17,335 -0.18(-17.20%)
Oct 25, 2022 0.8200 1.050 0.8100 1.040 92,638 +0.22(+26.83%)
Oct 24, 2022 0.8100 0.8200 0.8100 0.8200 7,145 +0.03(+3.80%)
Oct 21, 2022 0.7900 0.7900 0.7900 0.7900 930 +0.01(+1.28%)
Oct 20, 2022 0.8200 0.8200 0.7800 0.7800 17,966 -0.12(-13.33%)
Oct 19, 2022 0.9300 0.9500 0.9000 0.9000 4,572 +0.00(+0.00%)
Oct 18, 2022 0.9500 0.9500 0.9000 0.9000 2,350 +0.09(+11.08%)
Oct 17, 2022 0.8100 0.9149 0.8100 0.8102 22,361 -0.00(-0.59%)
Oct 14, 2022 0.8200 0.8600 0.8100 0.8150 29,036 -0.08(-8.43%)
Oct 13, 2022 0.8500 0.8900 0.8300 0.8900 2,061 +0.04(+4.71%)
Oct 12, 2022 0.8600 0.8850 0.8500 0.8500 12,677 -0.03(-3.41%)
Oct 11, 2022 0.9000 0.9800 0.8800 0.8800 28,503 -0.07(-7.59%)
Oct 10, 2022 0.8901 1.000 0.8901 0.9523 9,551 +0.07(+8.22%)
Oct 07, 2022 0.9400 0.9800 0.8800 0.8800 9,674 -0.03(-3.69%)
Oct 06, 2022 0.9544 0.9769 0.8500 0.9137 14,248 +0.06(+6.94%)
Oct 05, 2022 0.9900 0.9900 0.8544 0.8544 2,517 -0.14(-13.70%)
Oct 04, 2022 0.8500 1.000 0.8499 0.9900 24,692 +0.14(+16.47%)
Oct 03, 2022 0.8196 0.9400 0.8096 0.8500 2,263 -0.03(-3.67%)
Sep 30, 2022 0.8700 0.9300 0.8489 0.8824 8,587 +0.00(+0.27%)
Sep 29, 2022 0.8500 0.8841 0.8156 0.8800 17,735 +0.05(+6.02%)
Sep 28, 2022 0.8371 0.8730 0.8300 0.8300 3,075 -0.04(-4.94%)
Sep 27, 2022 0.8200 0.8900 0.7900 0.8731 14,012 +0.06(+6.80%)
Sep 26, 2022 0.7300 0.8695 0.7300 0.8175 33,569 +0.09(+11.99%)
Sep 23, 2022 0.8111 0.8205 0.7300 0.7300 43,367 -0.14(-16.09%)
Sep 22, 2022 0.8500 0.9000 0.8000 0.8700 45,768 +0.02(+2.35%)
Sep 21, 2022 0.8200 0.8543 0.8000 0.8500 14,292 +0.03(+3.66%)
Sep 20, 2022 0.8000 0.8543 0.7900 0.8200 62,539 +0.01(+1.23%)
Sep 19, 2022 1.000 1.000 0.8100 0.8100 67,226 +0.01(+1.25%)
Sep 16, 2022 1.010 1.135 0.8000 0.8000 156,954 -0.26(-24.53%)
Sep 15, 2022 0.9800 1.060 0.9800 1.060 4,932 +0.04(+3.92%)
Sep 14, 2022 1.200 1.200 1.005 1.020 28,048 -0.17(-14.29%)
Sep 13, 2022 1.090 1.200 1.070 1.190 13,199 +0.12(+11.21%)
Sep 12, 2022 1.190 1.190 1.060 1.070 51,708 -0.03(-2.73%)
Sep 09, 2022 0.8300 1.130 0.8300 1.100 102,058 +0.28(+33.79%)
Sep 08, 2022 0.8500 0.8750 0.8222 0.8222 7,621 -0.03(-3.38%)
Sep 07, 2022 0.9500 0.9505 0.8510 0.8510 9,339 -0.05(-5.44%)
Sep 06, 2022 0.9200 0.9916 0.8700 0.9000 19,026 -0.04(-4.59%)
Sep 02, 2022 0.9333 1.000 0.9333 0.9433 1,380 -0.04(-3.74%)
Sep 01, 2022 1.000 1.000 0.9800 0.9800 2,276 +0.02(+1.85%)
Aug 31, 2022 1.000 1.008 0.9622 0.9622 536 -0.04(-3.78%)
Aug 29, 2022 1.000 219 +0.05(+5.26%)
Aug 26, 2022 1.000 1.000 0.9099 0.9500 124,395 -0.06(-5.94%)
Aug 25, 2022 1.010 1.010 1.010 1.010 15,756 -0.01(-0.98%)
Aug 24, 2022 1.060 1.090 1.020 1.020 14,912 -0.00(-0.49%)
Aug 23, 2022 1.020 1.043 1.005 1.025 4,367 +0.00(+0.49%)
Aug 22, 2022 1.040 1.040 1.020 1.020 1,634 -0.02(-2.26%)
Aug 19, 2022 1.047 1.047 1.044 1.044 859 +0.00(+0.35%)
Aug 18, 2022 1.100 1.100 1.040 1.040 12,642 -0.06(-5.45%)
Aug 17, 2022 1.110 1.204 1.100 1.100 11,117 -0.01(-0.90%)
Aug 16, 2022 1.120 1.180 1.110 1.110 11,404 -0.04(-3.47%)
Aug 15, 2022 1.130 1.180 1.110 1.150 5,092 +0.01(+0.87%)
Aug 12, 2022 1.130 1.140 1.130 1.140 1,821 +0.01(+0.64%)
Aug 11, 2022 1.080 1.140 1.080 1.133 22,923 +0.06(+5.86%)
Aug 09, 2022 1.070 89 -0.03(-2.73%)
Aug 08, 2022 1.060 1.110 1.060 1.100 6,776 +0.01(+0.91%)
Aug 05, 2022 1.180 1.250 1.040 1.090 12,019 -0.10(-8.39%)
Aug 04, 2022 1.190 1.190 1.190 1.190 1,316 +0.02(+1.71%)
Aug 03, 2022 1.160 1.220 1.160 1.170 7,982 +0.05(+4.46%)
Aug 02, 2022 1.070 1.120 1.050 1.120 16,800 +0.02(+1.82%)
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.