ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trinity Pl Hlds Inc (NY: TPHS )

0.1124 -0.0020 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 0.1150 0.1150 0.1107 0.1124 482,281 -0.00(-1.75%)
Jul 25, 2024 0.1180 0.1180 0.1110 0.1144 442,549 +0.00(+2.05%)
Jul 24, 2024 0.1139 0.1141 0.1105 0.1121 478,658 -0.00(-1.92%)
Jul 23, 2024 0.1170 0.1170 0.1131 0.1143 370,922 -0.00(-3.14%)
Jul 22, 2024 0.1203 0.1203 0.1125 0.1180 814,592 -0.01(-4.84%)
Jul 19, 2024 0.1217 0.1240 0.1126 0.1240 1,643,011 +0.00(+1.81%)
Jul 18, 2024 0.1219 0.1267 0.1202 0.1218 718,478 +0.00(+1.00%)
Jul 17, 2024 0.1254 0.1254 0.1188 0.1206 746,508 -0.00(-2.74%)
Jul 16, 2024 0.1200 0.1273 0.1199 0.1240 1,043,510 +0.00(+1.64%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.