Skip to main content

Trinity Pl Hlds Inc (NY: TPHS )

0.5203 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 0.5600 0.5600 0.5200 0.5203 11,487 -0.04(-7.09%)
Jun 02, 2023 0.5270 0.5763 0.5200 0.5600 9,047 +0.03(+6.42%)
Jun 01, 2023 0.5000 0.5512 0.5000 0.5262 8,544 +0.03(+4.99%)
May 31, 2023 0.5400 0.5400 0.5001 0.5012 14,563 -0.05(-8.89%)
May 30, 2023 0.5500 0.5501 0.5500 0.5501 876 -0.00(-0.78%)
May 26, 2023 0.5999 0.5999 0.5401 0.5544 1,330 -0.01(-1.00%)
May 25, 2023 0.5400 0.6000 0.5400 0.5600 12,901 -0.01(-1.75%)
May 24, 2023 0.6200 0.6200 0.5555 0.5700 52,326 +0.01(+0.97%)
May 23, 2023 0.5389 0.6000 0.5389 0.5645 26,369 +0.02(+4.23%)
May 22, 2023 0.5774 0.5999 0.5323 0.5416 8,734 -0.04(-6.97%)
May 19, 2023 0.6203 0.6574 0.5600 0.5822 28,947 -0.03(-4.16%)
May 18, 2023 0.6400 0.6984 0.6075 0.6075 25,859 -0.07(-10.33%)
May 17, 2023 0.6000 0.6775 0.6000 0.6775 155,513 +0.18(+35.50%)
May 16, 2023 0.5100 0.5100 0.4602 0.5000 45,152 -0.01(-1.98%)
May 15, 2023 0.5237 0.5237 0.5101 0.5101 32,885 -0.01(-2.60%)
May 12, 2023 0.4412 0.5888 0.4400 0.5237 52,970 +0.07(+15.35%)
May 11, 2023 0.5117 0.5117 0.4424 0.4540 78,324 +0.00(+0.87%)
May 10, 2023 0.3557 0.5300 0.3301 0.4501 400,671 +0.09(+25.03%)
May 09, 2023 0.3100 0.3779 0.2900 0.3600 225,783 +0.05(+18.03%)
May 08, 2023 0.2960 0.3050 0.2800 0.3050 207,055 +0.02(+5.17%)
May 05, 2023 0.3045 0.3089 0.2900 0.2900 236,977 +0.00(+0.00%)
May 04, 2023 0.3200 0.3399 0.2900 0.2900 114,102 -0.01(-3.33%)
May 03, 2023 0.2999 0.3253 0.2999 0.3000 274,857 +0.01(+2.53%)
May 02, 2023 0.3398 0.3398 0.2900 0.2926 220,681 -0.03(-9.61%)
May 01, 2023 0.3300 0.4200 0.3050 0.3237 366,391 +0.02(+6.13%)
Apr 28, 2023 0.3100 0.3281 0.3050 0.3050 188,745 +0.00(+0.00%)
Apr 27, 2023 0.3204 0.3333 0.3050 0.3050 12,952 -0.01(-3.94%)
Apr 26, 2023 0.3202 0.3362 0.2800 0.3175 16,043 +0.01(+4.10%)
Apr 25, 2023 0.3300 0.3405 0.3001 0.3050 25,422 -0.03(-7.58%)
Apr 24, 2023 0.3300 0.3400 0.3300 0.3300 21,142 -0.01(-2.94%)
Apr 21, 2023 0.3200 0.3499 0.3200 0.3400 23,245 -0.00(-0.58%)
Apr 20, 2023 0.3605 0.3710 0.3400 0.3420 79,050 -0.04(-10.00%)
Apr 19, 2023 0.3700 0.4000 0.3501 0.3800 29,146 +0.01(+2.70%)
Apr 18, 2023 0.3800 0.3865 0.3700 0.3700 32,090 -0.02(-5.10%)
Apr 17, 2023 0.3900 0.3900 0.3800 0.3899 22,939 -0.00(-0.03%)
Apr 14, 2023 0.3950 0.4100 0.3899 0.3900 33,930 -0.01(-1.27%)
Apr 13, 2023 0.3900 0.4050 0.3900 0.3950 63,704 -0.01(-1.25%)
Apr 12, 2023 0.4038 0.4328 0.4000 0.4000 34,946 -0.02(-5.88%)
Apr 11, 2023 0.4500 0.4500 0.4200 0.4250 10,894 -0.01(-2.21%)
Apr 10, 2023 0.4200 0.4499 0.3900 0.4346 28,969 -0.02(-4.61%)
Apr 06, 2023 0.4300 0.4699 0.4300 0.4556 85,317 +0.01(+1.24%)
Apr 05, 2023 0.4500 0.4600 0.4200 0.4500 19,916 -0.01(-2.17%)
Apr 04, 2023 0.4600 0.4700 0.4500 0.4600 26,371 +0.01(+2.31%)
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.