Skip to main content
Trinity Place Holdings Inc. (TPHS)
OTCMKTS · Delayed Price · Currency is USD
0.0699
+0.0126 (21.99%)
Dec 27, 2024, 10:49 AM EST

Trinity Place Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20240.050.070.050.070.0721.93%14,653
Dec 24, 20240.050.070.050.060.0614.43%29,145
Dec 23, 20240.040.060.040.050.050.20%50,288
Dec 20, 20240.050.050.040.050.058.93%196,376
Dec 19, 20240.050.060.050.050.05-8.20%120,327
Dec 18, 20240.050.050.050.050.05-41,434
Dec 17, 20240.050.050.050.050.053.31%44,641
Dec 16, 20240.050.050.050.050.051.04%10,292
Dec 13, 20240.050.060.050.050.050.21%25,281
Dec 12, 20240.050.060.050.050.05-4.59%237,336
Dec 11, 20240.050.050.050.050.05-2.72%48,156
Dec 10, 20240.060.070.040.050.05-18.77%473,063
Dec 9, 20240.060.070.060.060.06-6,074
Dec 6, 20240.060.070.060.060.060.63%41,231
Dec 5, 20240.060.070.060.060.06-12,178
Dec 4, 20240.060.080.060.060.0623.29%58,854
Dec 3, 20240.050.060.050.050.050.99%18,418
Dec 2, 20240.060.060.050.050.05-8.99%34,433
Nov 29, 20240.060.070.060.060.060.36%41,541
Nov 27, 20240.060.070.060.060.06-4.65%47,832
Nov 26, 20240.080.080.060.060.06-15.80%19,072
Nov 25, 20240.060.080.060.070.07-127,748
Nov 22, 20240.040.070.040.070.0762.35%477,017
Nov 21, 20240.050.050.040.040.04-17.79%47,864
Nov 20, 20240.030.060.030.050.0560.06%491,054
Nov 19, 20240.030.040.030.030.03-4.72%34,357
Nov 18, 20240.030.040.030.030.0329.39%132,414
Nov 15, 20240.030.030.030.030.030.77%3,677
Nov 14, 20240.030.030.030.030.03-0.38%84,349
Nov 13, 20240.030.030.030.030.030.38%148,063
Nov 12, 20240.030.030.030.030.03-14,524
Nov 11, 20240.030.030.030.030.03-12,735
Nov 8, 20240.030.030.030.030.03-6.68%175,456
Nov 7, 20240.020.030.020.030.039.25%11,398
Nov 6, 20240.030.030.020.030.03-7.94%39,000
Nov 5, 20240.030.030.030.030.03-30,822
Nov 4, 20240.030.030.030.030.03-4.48%25,861
Nov 1, 20240.040.040.030.030.03-0.34%258,194
Oct 31, 20240.030.040.030.030.030.69%124,794
Oct 30, 20240.030.040.030.030.03-16.47%275,296
Oct 29, 20240.030.040.030.030.034.85%50,612
Oct 28, 20240.030.030.030.030.03-28,042
Oct 25, 20240.030.040.030.030.036.45%196,207
Oct 24, 20240.030.040.030.030.03-3.43%6,924
Oct 23, 20240.030.040.030.030.03-4.18%8,182
Oct 22, 20240.040.040.030.030.03-6.94%28,443
Oct 21, 20240.040.040.040.040.04-5,763
Oct 18, 20240.040.040.030.040.04-16.28%38,734
Oct 17, 20240.040.040.030.040.0422.86%317,471
Oct 16, 20240.040.040.030.040.04-5.41%25,267
Oct 15, 20240.030.040.030.040.0419.35%109,481
Oct 14, 20240.030.030.030.030.03-3.13%3,572
Oct 11, 20240.030.030.030.030.03-3.03%36,295
Oct 10, 20240.040.040.030.030.03-21.24%1,121,620
Oct 9, 20240.040.050.040.040.048.83%29,441
Oct 8, 20240.040.040.040.040.04-9,153
Oct 7, 20240.040.050.040.040.041.32%63,320
Oct 4, 20240.040.040.040.040.048.57%47,769
Oct 3, 20240.040.040.040.040.04-10,083
Oct 2, 20240.040.040.040.040.042.64%41,298
Oct 1, 20240.030.050.030.030.03-14.75%9,773
Sep 30, 20240.040.050.040.040.04-68,457
Sep 27, 20240.030.050.030.040.0432.89%140,813
Sep 26, 20240.030.040.030.030.03-5.94%15,444
Sep 25, 20240.030.030.030.030.035.96%6,088
Sep 24, 20240.030.040.030.030.030.33%12,450
Sep 23, 20240.030.040.030.030.03-9,338
Sep 20, 20240.030.030.030.030.03-2.90%4,505
Sep 19, 20240.040.040.030.030.03-22.11%51,090
Sep 18, 20240.030.040.030.040.0424.38%136,665
Sep 17, 20240.040.040.030.030.03-1.84%15,631
Sep 16, 20240.030.040.030.030.03-1.51%19,181
Sep 13, 20240.030.060.030.030.03-0.15%90,434
Sep 12, 20240.030.030.030.030.03-0.60%6,681
Sep 11, 20240.030.040.030.030.03-1.91%42,876
Sep 10, 20240.030.040.030.030.032.56%18,554
Sep 9, 20240.040.040.030.030.03-12.07%15,500
Sep 6, 20240.040.050.040.040.04-21.46%38,574
Sep 5, 20240.050.050.040.050.0526.98%14,133
Sep 4, 20240.040.050.040.040.04-0.53%10,300
Sep 3, 20240.040.040.040.040.04-7.32%189,785
Aug 30, 20240.050.060.040.040.04-10.87%126,287
Aug 29, 20240.050.050.050.050.05-9.80%120,160
Aug 28, 20240.050.060.050.050.05-15.00%24,710
Aug 27, 20240.050.060.050.060.067.14%23,407
Aug 26, 20240.060.060.060.060.06-44,755
Aug 23, 20240.060.070.060.060.06-8.20%51,827
Aug 22, 20240.060.080.060.060.0610.91%229,394
Aug 21, 20240.080.080.050.060.064.17%39,759
Aug 20, 20240.050.080.050.050.05-20.00%80,744
Aug 19, 20240.080.080.050.070.07-14.40%38,501
Aug 16, 20240.080.080.080.080.08-65,840
Aug 15, 20240.080.080.080.080.08-1.15%57,392
Aug 14, 20240.070.090.070.080.08-2.50%118,148
Aug 13, 20240.080.090.050.080.08-9.09%113,835
Aug 12, 20240.070.090.070.090.0925.53%162,381
Aug 9, 20240.070.090.070.070.07-2.64%34,447
Aug 8, 20240.070.090.070.070.07-13.25%339,548
Aug 7, 20240.050.080.050.080.0813.70%474,636
Aug 6, 20240.060.080.050.070.0712.31%350,920