NYSE:TPHS
TRINITY PL HLDGS INC Stock Price (Quote)
$0.143
+0.0020 (+1.42%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.123 | $0.189 | Thursday, 18th Apr 2024 TPHS stock ended at $0.143. This is 1.42% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.93% from a day low at $0.140 to a day high of $0.153. |
| 90 days | $0.0810 | $0.375 | |
| 52 weeks | $0.0810 | $0.710 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $1.38 | $1.38 | $1.32 | $1.36 | 42 212 |
| 2020-11-27 | $1.38 | $1.38 | $1.32 | $1.32 | 6 740 |
| 2020-11-25 | $1.35 | $1.39 | $1.31 | $1.34 | 47 283 |
| 2020-11-24 | $1.39 | $1.39 | $1.36 | $1.38 | 17 299 |
| 2020-11-23 | $1.40 | $1.40 | $1.30 | $1.30 | 38 597 |
| 2020-11-20 | $1.39 | $1.44 | $1.39 | $1.43 | 24 660 |
| 2020-11-19 | $1.42 | $1.42 | $1.37 | $1.40 | 4 344 |
| 2020-11-18 | $1.40 | $1.41 | $1.36 | $1.39 | 13 821 |
| 2020-11-17 | $1.38 | $1.43 | $1.36 | $1.37 | 7 411 |
| 2020-11-16 | $1.42 | $1.44 | $1.37 | $1.37 | 32 780 |
| 2020-11-13 | $1.40 | $1.41 | $1.40 | $1.40 | 17 367 |
| 2020-11-12 | $1.40 | $1.43 | $1.40 | $1.40 | 25 001 |
| 2020-11-11 | $1.41 | $1.43 | $1.41 | $1.42 | 19 906 |
| 2020-11-10 | $1.41 | $1.43 | $1.40 | $1.41 | 41 315 |
| 2020-11-09 | $1.40 | $1.44 | $1.38 | $1.42 | 77 425 |
| 2020-11-06 | $1.40 | $1.41 | $1.27 | $1.29 | 51 286 |
| 2020-11-05 | $1.47 | $1.47 | $1.38 | $1.40 | 9 942 |
| 2020-11-04 | $1.47 | $1.47 | $1.41 | $1.41 | 13 045 |
| 2020-11-03 | $1.38 | $1.45 | $1.38 | $1.45 | 10 616 |
| 2020-11-02 | $1.38 | $1.42 | $1.38 | $1.38 | 14 822 |
| 2020-10-30 | $1.38 | $1.42 | $1.38 | $1.39 | 2 645 |
| 2020-10-29 | $1.40 | $1.45 | $1.40 | $1.42 | 54 414 |
| 2020-10-28 | $1.38 | $1.47 | $1.38 | $1.38 | 33 330 |
| 2020-10-27 | $1.44 | $1.44 | $1.38 | $1.39 | 22 263 |
| 2020-10-26 | $1.39 | $1.48 | $1.37 | $1.41 | 29 729 |
