Trinity Place Holdings Inc. (TPHS)
OTCMKTS · Delayed Price · Currency is USD
0.0499
+0.0058 (13.15%)
Sep 5, 2025, 3:17 PM EDT
Trinity Place Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.15% | 60,103 |
| Sep 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.23% | 34,474 |
| Sep 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.97% | 94,287 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 7.67% | 16,185 |
| Aug 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 18,621 |
| Aug 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 20,963 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.73% | 8,415 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.65% | 14,383 |
| Aug 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -1.16% | 84,010 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 30,997 |
| Aug 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.51% | 160,796 |
| Aug 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.24% | 483,034 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 12,310 |
| Aug 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.80% | 25,183 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.25% | 84,904 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.54% | 1,124 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.87% | 25,926 |
| Aug 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.95% | 142,277 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 18,276 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.85% | 91,314 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.48% | 23,485 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.24% | 699 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.24% | 5,923 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,483 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 279 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,109 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 61,696 |
| Jul 29, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | - | 21,044 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,414 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.41% | 310 |
| Jul 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.33% | 414 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 142,022 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.56% | 342 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 112 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.14% | 9,840 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 29 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.12% | 542 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.12% | 1,207 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.83% | 1,443 |
| Jul 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.81% | 39,200 |
| Jul 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.77% | 12,561 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.24% | 1,612 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.07% | 56,710 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | 29,646 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.10% | 161 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 137,458 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 175,693 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.73% | 112,814 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.21% | 9,182 |