Skip to main content

Trinity Pl Hlds Inc (NY: TPHS )

0.1212 -0.0008 (-0.66%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.1185 0.1239 0.1175 0.1220 1,143,897 -0.00(-0.16%)
Jul 12, 2024 0.1169 0.1280 0.1131 0.1222 2,640,517 +0.00(+1.41%)
Jul 11, 2024 0.1148 0.1213 0.1100 0.1205 2,535,185 +0.00(+4.06%)
Jul 10, 2024 0.1110 0.1181 0.1095 0.1158 3,662,005 -0.00(-1.11%)
Jul 09, 2024 0.1312 0.1312 0.1145 0.1171 30,606,320 -0.01(-4.10%)
Jul 08, 2024 0.1126 0.1254 0.1070 0.1221 31,314,192 +0.01(+7.01%)
Jul 05, 2024 0.1102 0.1149 0.1065 0.1141 1,323,934 +0.00(+0.62%)
Jul 03, 2024 0.1117 0.1154 0.1050 0.1134 3,124,185 +0.00(+0.98%)
Jul 02, 2024 0.1400 0.1417 0.1122 0.1123 18,006,080 -0.01(-7.80%)
Jul 01, 2024 0.1164 0.1272 0.1164 0.1218 2,178,662 +0.00(+4.10%)
Jun 28, 2024 0.1200 0.1224 0.1150 0.1170 1,021,481 -0.01(-5.42%)
Jun 27, 2024 0.1174 0.1339 0.1157 0.1237 2,372,090 +0.01(+5.19%)
Jun 26, 2024 0.1212 0.1250 0.1130 0.1176 3,051,552 -0.01(-5.92%)
Jun 25, 2024 0.1267 0.1296 0.1201 0.1250 1,411,895 -0.01(-5.02%)
Jun 24, 2024 0.1174 0.1347 0.1151 0.1316 2,472,172 +0.00(+2.02%)
Jun 21, 2024 0.1456 0.1670 0.1260 0.1290 28,342,828 +0.00(+0.62%)
Jun 20, 2024 0.1210 0.1282 0.1113 0.1282 27,296,502 +0.01(+5.86%)
Jun 18, 2024 0.1350 0.1350 0.1200 0.1211 780,131 -0.01(-5.39%)
Jun 17, 2024 0.1352 0.1394 0.1200 0.1280 1,906,693 -0.01(-5.40%)
Jun 14, 2024 0.1522 0.1550 0.1350 0.1353 1,112,826 -0.01(-4.04%)
Jun 13, 2024 0.1496 0.1528 0.1400 0.1410 1,201,071 -0.01(-8.44%)
Jun 12, 2024 0.1524 0.1700 0.1512 0.1540 1,134,662 -0.00(-1.97%)
Jun 11, 2024 0.1523 0.1613 0.1519 0.1571 1,917,924 -0.02(-10.54%)
Jun 10, 2024 0.1529 0.1759 0.1400 0.1756 9,866,483 +0.00(+0.00%)
Jun 07, 2024 0.2100 0.4849 0.1700 0.1756 354,108,320 +0.05(+44.65%)
Jun 06, 2024 0.1330 0.1330 0.1210 0.1214 796,811 -0.02(-11.45%)
Jun 05, 2024 0.1416 0.1443 0.1280 0.1371 1,947,107 -0.00(-1.30%)
Jun 04, 2024 0.1400 0.1490 0.1329 0.1389 419,352 -0.00(-1.49%)
Jun 03, 2024 0.1480 0.1480 0.1327 0.1410 522,402 -0.00(-2.08%)
May 31, 2024 0.1545 0.1600 0.1433 0.1440 457,675 -0.01(-6.19%)
May 30, 2024 0.1540 0.1573 0.1411 0.1535 532,289 -0.00(-2.23%)
May 29, 2024 0.1495 0.1619 0.1400 0.1570 1,810,136 +0.01(+3.97%)
May 28, 2024 0.1300 0.1999 0.1315 0.1510 7,292,465 +0.01(+11.03%)
May 24, 2024 0.1340 0.1385 0.1305 0.1360 181,644 +0.01(+5.43%)
May 23, 2024 0.1403 0.1441 0.1241 0.1290 457,226 -0.01(-6.45%)
May 22, 2024 0.1590 0.1590 0.1340 0.1379 154,054 +0.00(+1.32%)
May 21, 2024 0.1320 0.1395 0.1272 0.1361 200,658 +0.00(+1.11%)
May 20, 2024 0.1500 0.1509 0.1265 0.1346 924,253 -0.01(-4.34%)
May 17, 2024 0.1700 0.1700 0.1407 0.1407 3,306,895 +0.00(+0.36%)
May 16, 2024 0.1300 0.1750 0.1310 0.1402 1,085,313 +0.00(+1.96%)
May 15, 2024 0.1300 0.1425 0.1300 0.1375 55,382 +0.00(+0.95%)
May 14, 2024 0.1445 0.1458 0.1350 0.1362 64,672 -0.00(-2.71%)
May 13, 2024 0.1313 0.1492 0.1313 0.1400 131,601 +0.01(+6.06%)
May 10, 2024 0.1391 0.1391 0.1312 0.1320 14,178 +0.00(+0.30%)
May 09, 2024 0.1334 0.1367 0.1316 0.1316 38,481 -0.01(-4.71%)
May 08, 2024 0.1300 0.1430 0.1300 0.1381 32,060 +0.00(+3.06%)
May 07, 2024 0.1435 0.1435 0.1337 0.1340 153,038 +0.00(+0.00%)
May 06, 2024 0.1450 0.1453 0.1301 0.1340 114,166 -0.00(-2.26%)
May 03, 2024 0.1365 0.1471 0.1365 0.1371 55,238 +0.00(+0.81%)
May 02, 2024 0.1347 0.1417 0.1347 0.1360 23,908 -0.00(-2.86%)
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.