Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Pl Hlds Inc (NY: TPHS )

0.1371 +0.0011 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2016 7.350 7.750 7.350 7.690 42,138 +0.36(+4.91%)
Jun 29, 2016 6.910 7.350 6.910 7.330 24,068 +0.46(+6.70%)
Jun 28, 2016 6.850 6.920 6.740 6.870 51,250 +0.11(+1.63%)
Jun 27, 2016 6.880 7.070 6.460 6.760 105,325 -0.24(-3.43%)
Jun 24, 2016 7.260 7.400 6.890 7.000 1,599,977 -0.24(-3.31%)
Jun 23, 2016 7.100 7.400 7.050 7.240 107,672 +0.25(+3.58%)
Jun 22, 2016 7.050 7.300 6.700 6.990 46,336 -0.17(-2.37%)
Jun 21, 2016 6.850 7.170 6.600 7.160 39,749 +0.49(+7.35%)
Jun 20, 2016 6.850 6.880 6.620 6.670 18,482 +0.05(+0.76%)
Jun 17, 2016 6.800 6.850 6.540 6.620 9,863 -0.07(-1.05%)
Jun 16, 2016 6.600 6.800 6.550 6.690 24,089 +0.13(+1.98%)
Jun 15, 2016 6.900 7.020 6.355 6.560 49,018 -0.34(-4.93%)
Jun 14, 2016 6.850 7.100 6.800 6.900 33,672 -0.18(-2.54%)
Jun 13, 2016 7.530 7.630 6.870 7.080 31,487 -0.44(-5.85%)
Jun 10, 2016 7.550 7.550 7.520 7.520 324 -0.11(-1.44%)
Jun 09, 2016 7.700 7.700 7.570 7.630 3,326 -0.07(-0.91%)
Jun 08, 2016 7.680 7.885 7.650 7.700 16,647 +0.16(+2.12%)
Jun 07, 2016 7.770 8.040 7.500 7.540 26,150 -0.21(-2.71%)
Jun 06, 2016 7.530 7.750 7.400 7.750 10,133 +0.45(+6.16%)
Jun 03, 2016 7.230 7.850 7.230 7.300 18,132 -0.30(-3.95%)
Jun 02, 2016 7.790 8.020 7.500 7.600 17,724 -0.25(-3.18%)
Jun 01, 2016 7.724 7.850 7.700 7.850 5,985 -0.02(-0.25%)
May 31, 2016 7.900 7.900 7.800 7.870 9,203 -0.13(-1.62%)
May 27, 2016 7.970 8.000 8.000 8.000 600 -0.04(-0.50%)
May 26, 2016 7.960 8.050 7.840 8.040 6,840 -0.01(-0.12%)
May 25, 2016 8.000 8.050 7.800 8.050 12,650 +0.10(+1.26%)
May 24, 2016 7.870 7.950 7.790 7.950 16,272 +0.15(+1.92%)
May 23, 2016 7.800 7.800 7.550 7.800 12,887 +0.02(+0.26%)
May 20, 2016 7.780 7.780 7.780 7.780 103 +0.04(+0.52%)
May 19, 2016 7.565 7.740 7.510 7.740 18,878 +0.09(+1.18%)
May 18, 2016 7.501 7.660 7.350 7.650 16,574 -0.04(-0.52%)
May 17, 2016 7.601 7.740 7.600 7.690 5,153 -0.05(-0.65%)
May 16, 2016 7.530 7.740 7.460 7.740 11,702 +0.22(+2.93%)
May 13, 2016 7.400 7.600 7.301 7.520 21,459 +0.12(+1.62%)
May 12, 2016 7.336 7.400 7.300 7.400 4,860 +0.05(+0.68%)
May 11, 2016 7.370 7.420 7.250 7.350 9,889 -0.05(-0.68%)
May 10, 2016 7.480 7.680 7.150 7.400 58,450 -0.28(-3.65%)
May 09, 2016 7.550 7.750 7.500 7.680 29,433 +0.18(+2.40%)
May 06, 2016 7.440 7.500 7.360 7.500 20,725 +0.10(+1.35%)
May 05, 2016 7.400 7.476 7.260 7.400 19,088 +0.00(+0.00%)
May 04, 2016 7.300 7.400 7.300 7.400 23,482 +0.05(+0.68%)
May 03, 2016 7.153 7.350 7.120 7.350 19,100 +0.06(+0.82%)
May 02, 2016 7.300 7.350 7.260 7.290 15,488 -0.14(-1.88%)
Apr 29, 2016 7.420 7.430 7.320 7.430 8,053 +0.04(+0.54%)
Apr 28, 2016 7.430 7.450 7.375 7.390 5,445 -0.01(-0.14%)
Apr 27, 2016 7.180 7.400 7.180 7.400 12,857 +0.20(+2.78%)
Apr 26, 2016 7.300 7.300 7.150 7.200 11,338 -0.04(-0.55%)
Apr 25, 2016 7.420 7.420 7.150 7.240 11,837 -0.11(-1.50%)
Apr 21, 2016 7.410 7.490 7.300 7.350 76 -0.05(-0.68%)
Apr 20, 2016 7.450 7.450 7.350 7.400 7,559 +0.01(+0.14%)
Apr 19, 2016 7.480 7.480 7.299 7.390 4,786 +0.14(+1.93%)
Apr 18, 2016 7.300 7.300 7.210 7.250 8,504 -0.15(-2.03%)
Apr 15, 2016 7.440 7.440 7.314 7.400 7,538 -0.02(-0.27%)
Apr 14, 2016 7.300 7.450 7.300 7.420 8,802 +0.16(+2.20%)
Apr 13, 2016 7.440 7.450 7.260 7.260 14,262 -0.20(-2.68%)
Apr 12, 2016 7.250 7.500 7.250 7.460 16,080 +0.31(+4.34%)
Apr 11, 2016 7.260 7.260 7.150 7.150 9,005 -0.20(-2.72%)
Apr 08, 2016 7.200 7.350 7.140 7.350 12,213 +0.20(+2.80%)
Apr 07, 2016 7.200 7.200 7.130 7.150 9,820 +0.00(+0.00%)
Apr 06, 2016 7.290 7.290 7.100 7.150 22,534 +0.08(+1.13%)
Apr 05, 2016 7.270 7.270 7.070 7.070 13,302 -0.08(-1.12%)
Apr 04, 2016 7.150 7.250 7.100 7.150 17,884 +0.05(+0.70%)
Apr 01, 2016 7.100 7.300 7.027 7.100 7,397 +0.20(+2.90%)
Mar 31, 2016 6.750 7.050 6.750 6.900 11,590 -0.05(-0.72%)
Mar 30, 2016 7.000 7.000 6.850 6.950 14,419 +0.21(+3.12%)
Mar 29, 2016 6.970 6.970 6.700 6.740 14,272 -0.06(-0.88%)
Mar 28, 2016 6.900 6.900 6.700 6.800 3,075 +0.10(+1.49%)
Mar 24, 2016 6.580 6.700 6.700 6.700 5,400 +0.21(+3.24%)
Mar 23, 2016 6.800 6.800 6.480 6.490 11,087 -0.21(-3.13%)
Mar 22, 2016 6.700 6.800 6.670 6.700 9,799 -0.13(-1.90%)
Mar 21, 2016 6.910 6.950 6.775 6.830 10,014 +0.08(+1.19%)
Mar 18, 2016 6.840 6.850 6.740 6.750 2,766 -0.04(-0.59%)
Mar 17, 2016 6.820 6.980 6.700 6.790 6,467 -0.06(-0.88%)
Mar 16, 2016 6.900 7.150 6.850 6.850 8,125 -0.30(-4.20%)
Mar 15, 2016 6.800 7.180 6.690 7.150 13,520 +0.44(+6.56%)
Mar 14, 2016 6.850 6.850 6.700 6.710 10,048 +0.01(+0.15%)
Mar 11, 2016 6.700 6.700 6.700 6.700 5,957 +0.00(+0.00%)
Mar 10, 2016 6.750 6.750 6.700 6.700 5,889 +0.00(+0.00%)
Mar 09, 2016 6.700 6.798 6.670 6.700 10,478 +0.00(+0.00%)
Mar 08, 2016 6.700 6.800 6.700 6.700 5,365 +0.10(+1.52%)
Mar 07, 2016 6.181 6.600 6.181 6.600 7,626 +0.43(+6.97%)
Mar 04, 2016 6.250 6.250 6.150 6.170 9,550 -0.03(-0.48%)
Mar 03, 2016 6.220 6.280 6.200 6.200 6,725 -0.07(-1.12%)
Mar 02, 2016 6.200 6.300 6.200 6.270 3,230 +0.17(+2.79%)
Mar 01, 2016 6.150 6.160 6.070 6.100 3,041 -0.10(-1.61%)
Feb 29, 2016 6.090 6.200 6.090 6.200 6,951 +0.10(+1.64%)
Feb 26, 2016 5.990 6.100 5.990 6.100 1,972 +0.11(+1.84%)
Feb 25, 2016 5.890 5.990 5.800 5.990 10,206 +0.14(+2.38%)
Feb 24, 2016 5.860 5.910 5.850 5.851 12,723 -0.10(-1.66%)
Feb 23, 2016 5.990 5.990 5.950 5.950 4,072 -0.04(-0.67%)
Feb 22, 2016 5.940 5.990 5.940 5.990 4,594 +0.10(+1.70%)
Feb 19, 2016 5.890 5.890 5.890 5.890 763 +0.04(+0.68%)
Feb 18, 2016 5.800 5.850 5.790 5.850 2,768 +0.06(+1.04%)
Feb 17, 2016 5.790 5.790 5.790 5.790 400 +0.03(+0.52%)
Feb 16, 2016 5.740 5.790 5.720 5.760 1,722 -0.07(-1.20%)
Feb 11, 2016 5.790 5.830 5.830 5.830 900 +0.03(+0.52%)
Feb 10, 2016 5.790 5.800 5.790 5.800 1,179 +0.01(+0.17%)
Feb 09, 2016 5.790 5.790 5.790 5.790 786 -0.05(-0.86%)
Feb 04, 2016 5.840 5.840 5.840 5.840 800 -0.01(-0.17%)
Feb 03, 2016 5.751 5.890 5.751 5.850 2,346 +0.00(+0.00%)
Feb 02, 2016 5.850 5.880 5.850 5.850 1,786 -0.13(-2.17%)
Feb 01, 2016 5.950 5.980 5.950 5.980 1,026 -0.01(-0.17%)
Jan 29, 2016 5.910 5.990 5.910 5.990 3,098 +0.01(+0.17%)
Jan 28, 2016 5.980 5.980 5.980 5.980 946 -0.01(-0.17%)
Jan 27, 2016 5.610 5.990 5.600 5.990 5,447 +0.29(+5.09%)
Jan 26, 2016 5.529 5.700 5.529 5.700 3,076 +0.29(+5.42%)
Jan 25, 2016 5.375 5.450 5.340 5.407 2,491 +0.05(+0.99%)
Jan 22, 2016 5.409 5.409 5.350 5.354 2,089 +0.06(+1.21%)
Jan 21, 2016 5.335 5.350 5.290 5.290 2,430 -0.04(-0.75%)
Jan 20, 2016 5.580 5.650 5.250 5.330 15,025 -0.25(-4.48%)
Jan 19, 2016 5.692 5.692 5.580 5.580 432 +0.08(+1.45%)
Jan 15, 2016 5.750 5.500 5.500 5.500 5,300 -0.30(-5.17%)
Jan 14, 2016 5.810 5.810 5.800 5.800 1,900 -0.01(-0.17%)
Jan 13, 2016 5.895 5.895 5.810 5.810 1,050 -0.04(-0.68%)
Jan 12, 2016 5.810 5.850 5.810 5.850 489 +0.00(+0.00%)
Jan 11, 2016 5.912 5.912 5.850 5.850 4,257 -0.06(-1.03%)
Jan 08, 2016 6.070 6.070 5.911 5.911 1,820 -0.14(-2.30%)
Jan 07, 2016 6.120 6.120 6.000 6.050 4,200 -0.15(-2.42%)
Jan 06, 2016 6.150 6.200 6.150 6.200 600 -0.00(-0.06%)
Jan 05, 2016 6.200 6.220 6.170 6.204 6,390 +0.20(+3.39%)
Jan 04, 2016 6.100 6.100 6.000 6.000 700 -0.13(-2.12%)
Dec 31, 2015 5.830 6.130 6.130 6.130 17,100 +0.21(+3.54%)
Dec 30, 2015 6.250 6.250 5.920 5.920 1,730 -0.28(-4.52%)
Dec 29, 2015 6.172 6.300 6.172 6.200 1,512 +0.00(+0.00%)
Dec 28, 2015 6.100 6.200 6.100 6.200 208 +0.28(+4.71%)
Dec 23, 2015 5.928 5.921 5.921 5.921 200 -0.08(-1.31%)
Dec 22, 2015 5.350 6.190 5.350 6.000 14,877 +0.75(+14.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.