Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Pl Hlds Inc (NY: TPHS )

0.1379 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2017 6.650 6.740 6.650 6.690 22,671 -0.03(-0.45%)
May 30, 2017 6.940 6.940 6.670 6.720 15,674 -0.26(-3.72%)
May 26, 2017 6.880 7.040 6.740 6.980 14,282 +0.05(+0.72%)
May 25, 2017 7.010 7.050 6.910 6.930 31,620 -0.09(-1.28%)
May 24, 2017 6.980 7.040 6.955 7.020 25,023 +0.19(+2.78%)
May 23, 2017 6.940 6.940 6.640 6.830 21,795 -0.05(-0.73%)
May 22, 2017 7.010 7.010 6.700 6.880 30,606 -0.06(-0.86%)
May 19, 2017 7.500 7.500 6.920 6.940 56,420 -0.23(-3.21%)
May 18, 2017 7.160 7.230 7.100 7.170 36,459 -0.01(-0.14%)
May 17, 2017 7.170 7.210 7.160 7.180 34,991 +0.02(+0.28%)
May 16, 2017 7.260 7.320 7.130 7.160 18,186 -0.13(-1.78%)
May 15, 2017 7.231 7.350 7.230 7.290 23,726 +0.09(+1.25%)
May 12, 2017 7.190 7.260 7.190 7.200 41,300 +0.04(+0.56%)
May 11, 2017 7.390 7.390 7.130 7.160 25,226 -0.27(-3.63%)
May 10, 2017 7.370 7.480 7.370 7.430 28,868 +0.03(+0.41%)
May 09, 2017 7.350 7.490 7.350 7.400 33,184 -0.03(-0.40%)
May 08, 2017 7.290 7.450 7.270 7.430 33,040 +0.12(+1.64%)
May 05, 2017 7.260 7.330 7.220 7.310 27,313 +0.10(+1.39%)
May 04, 2017 7.240 7.240 7.080 7.210 27,422 +0.00(+0.00%)
May 03, 2017 7.200 7.270 7.200 7.210 55,687 -0.04(-0.55%)
May 02, 2017 7.280 7.310 7.250 7.250 16,725 +0.06(+0.83%)
May 01, 2017 7.165 7.220 7.100 7.190 16,952 +0.06(+0.84%)
Apr 28, 2017 7.170 7.310 7.100 7.130 27,129 -0.21(-2.86%)
Apr 27, 2017 7.390 7.390 7.330 7.340 21,144 -0.08(-1.08%)
Apr 26, 2017 7.330 7.570 7.330 7.420 40,232 +0.07(+0.95%)
Apr 25, 2017 7.320 7.360 7.275 7.350 24,881 +0.08(+1.10%)
Apr 24, 2017 7.290 7.300 7.160 7.270 19,860 +0.09(+1.25%)
Apr 21, 2017 7.180 7.220 7.050 7.180 33,190 +0.01(+0.14%)
Apr 20, 2017 7.350 7.350 7.090 7.170 19,051 +0.04(+0.56%)
Apr 19, 2017 7.300 7.300 7.110 7.130 13,666 -0.10(-1.38%)
Apr 18, 2017 7.050 7.250 7.050 7.230 27,444 +0.14(+1.97%)
Apr 17, 2017 7.082 7.090 7.050 7.090 21,298 +0.01(+0.14%)
Apr 13, 2017 7.150 7.150 7.070 7.080 21,622 -0.09(-1.26%)
Apr 12, 2017 7.250 7.350 7.100 7.170 35,736 -0.11(-1.51%)
Apr 11, 2017 7.260 7.320 7.159 7.280 29,520 +0.05(+0.69%)
Apr 10, 2017 7.350 7.350 7.220 7.230 18,932 -0.13(-1.77%)
Apr 07, 2017 7.270 7.550 7.260 7.360 28,855 +0.07(+0.96%)
Apr 06, 2017 7.110 7.330 7.100 7.290 48,943 +0.14(+1.96%)
Apr 05, 2017 7.200 7.300 7.130 7.150 36,279 -0.09(-1.24%)
Apr 04, 2017 7.710 7.710 7.150 7.240 39,942 -0.11(-1.50%)
Apr 03, 2017 7.310 7.460 7.310 7.350 39,735 +0.04(+0.55%)
Mar 31, 2017 7.500 7.840 7.270 7.310 221,868 -0.21(-2.79%)
Mar 30, 2017 7.490 7.540 7.470 7.520 63,981 +0.04(+0.53%)
Mar 29, 2017 7.300 7.500 7.300 7.480 22,618 +0.11(+1.49%)
Mar 28, 2017 7.290 7.370 7.260 7.370 23,119 +0.05(+0.68%)
Mar 27, 2017 7.260 7.360 7.260 7.320 46,288 -0.03(-0.41%)
Mar 24, 2017 7.380 7.390 7.300 7.350 29,980 +0.02(+0.27%)
Mar 23, 2017 7.155 7.330 7.155 7.330 26,847 +0.14(+1.95%)
Mar 22, 2017 7.350 7.350 7.130 7.190 58,915 -0.06(-0.83%)
Mar 21, 2017 7.330 7.330 7.145 7.250 52,858 -0.06(-0.82%)
Mar 20, 2017 7.430 7.430 7.210 7.310 39,884 -0.02(-0.27%)
Mar 17, 2017 7.260 7.350 7.250 7.330 88,788 -0.02(-0.27%)
Mar 16, 2017 7.400 7.430 7.220 7.350 70,044 +0.03(+0.41%)
Mar 15, 2017 7.070 7.370 7.050 7.320 50,053 +0.19(+2.66%)
Mar 14, 2017 7.280 7.280 7.080 7.130 32,951 -0.16(-2.19%)
Mar 13, 2017 6.960 7.360 6.910 7.290 227,596 +0.64(+9.62%)
Mar 10, 2017 7.800 7.800 6.650 6.650 1,199,188 -0.93(-12.27%)
Mar 09, 2017 7.910 7.910 7.560 7.580 44,908 -0.06(-0.79%)
Mar 08, 2017 8.000 8.000 7.640 7.640 24,360 -0.29(-3.66%)
Mar 07, 2017 8.200 8.200 7.880 7.930 46,741 -0.26(-3.17%)
Mar 06, 2017 8.440 8.440 7.940 8.190 67,922 +0.01(+0.12%)
Mar 03, 2017 8.280 8.300 8.060 8.180 33,178 -0.22(-2.62%)
Mar 02, 2017 8.340 8.430 8.170 8.400 52,691 -0.12(-1.41%)
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.