TPHS - Trinity Place Holdings Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20194.08004.14004.00004.09004.090011,300
Oct 17, 20194.04004.15004.00004.01004.01009,700
Oct 16, 20194.02004.07004.01004.07004.07007,000
Oct 15, 20194.12404.15004.01004.06004.060012,400
Oct 14, 20194.13004.16003.96004.16004.160013,200
Oct 11, 20194.09004.15004.00004.06004.060025,400
Oct 10, 20194.06004.11003.99004.00004.000011,900
Oct 09, 20193.97004.05003.95014.02004.02005,200
Oct 08, 20194.05764.06003.95004.01004.010012,100
Oct 07, 20193.97004.06003.97004.01004.01003,500
Oct 04, 20193.97004.15003.95004.04004.040012,800
Oct 03, 20194.00004.00003.75003.87003.870030,200
Oct 02, 20194.02004.16003.96004.00004.000013,200
Oct 01, 20194.05004.15004.05004.06004.06007,800
Sep 30, 20194.05004.25003.97004.00004.000065,500
Sep 27, 20194.05464.39004.05464.25004.250026,400
Sep 26, 20193.98004.25003.98004.23004.230018,200
Sep 25, 20194.00004.10003.97004.04004.040019,000
Sep 24, 20193.79004.05003.79003.98003.980021,600
Sep 23, 20193.91243.97003.79003.94003.940033,700
Sep 20, 20193.77003.79003.72003.78003.780038,700
Sep 19, 20193.74803.79003.73003.74003.740010,100
Sep 18, 20193.74003.82003.73003.73003.730011,700
Sep 17, 20193.73003.79993.73003.73003.730013,900
Sep 16, 20193.83333.85003.76003.76003.76006,600
Sep 13, 20193.80003.90003.80003.84003.840012,000
Sep 12, 20193.88003.99003.84003.84003.84004,900
Sep 11, 20193.74004.07003.74003.95003.950038,300
Sep 10, 20193.82003.86003.78003.78003.780023,300
Sep 09, 20193.79003.86003.75003.77003.770025,400
Sep 06, 20193.78003.80003.72003.72003.72009,500
Sep 05, 20193.80003.80003.73003.74003.74008,900
Sep 04, 20193.82003.82003.72563.78003.780019,600
Sep 03, 20193.88003.88003.80003.81003.810025,800
Aug 30, 20193.83003.85003.82003.82003.820030,500
Aug 29, 20193.89003.90403.80003.80003.800015,800
Aug 28, 20193.70003.83003.70003.75003.750016,500
Aug 27, 20193.81003.82003.70003.70003.700015,300
Aug 26, 20193.80003.87003.73003.73003.730013,200
Aug 23, 20193.80003.81003.70003.74003.740038,000
Aug 22, 20193.90003.93843.78003.80003.800013,900
Aug 21, 20193.90003.94003.78113.93003.930024,000
Aug 20, 20193.85003.85003.75003.77003.77004,500
Aug 19, 20193.93003.94003.81003.81003.810012,200
Aug 16, 20193.87004.01003.77003.77003.770068,800
Aug 15, 20193.80734.17003.75003.76003.7600158,200
Aug 14, 20193.71003.81003.71003.71003.710022,700
Aug 13, 20193.74003.77503.70003.70003.70009,400
Aug 12, 20193.83663.85003.75003.79003.79003,500
Aug 09, 20193.93003.93003.79003.81003.81006,300
Aug 08, 20193.70003.95003.70003.89003.890020,400
Aug 07, 20193.75003.80003.70003.75003.750029,300
Aug 06, 20193.75003.88003.70003.70003.700038,700
Aug 05, 20193.96003.96003.70003.70003.700093,500
Aug 02, 20194.02004.10003.87003.87003.870078,700
Aug 01, 20194.24004.26004.05004.05004.050045,100
Jul 31, 20194.25004.32004.16004.20004.200045,000
Jul 30, 20194.11004.25004.11004.22004.220013,400
Jul 29, 20194.22004.25004.13004.13004.130035,400
Jul 26, 20194.10004.23004.10004.19004.190024,500
Jul 25, 20194.06004.15004.05004.15004.150039,600
Jul 24, 20193.99004.11003.99004.05004.050043,200
Jul 23, 20193.89004.03003.89004.00004.000031,100
Jul 22, 20193.94003.97003.90003.94003.940028,400
Jul 19, 20193.99004.00003.87003.96003.960032,800
Jul 18, 20193.84003.91003.80003.84003.84008,000
Jul 17, 20193.76003.93003.76003.81003.810026,900
Jul 16, 20193.82003.90003.80003.80003.800013,600
Jul 15, 20193.90003.94003.72003.90003.900029,800
Jul 12, 20193.88003.91003.83003.83003.830017,600
Jul 11, 20193.77003.95003.70003.91003.910047,300
Jul 10, 20193.76683.78003.66003.72003.720037,200
Jul 09, 20193.89003.89003.70003.71003.710043,200
Jul 08, 20193.84003.96003.82003.85003.850055,300
Jul 05, 20193.79003.87423.72003.82003.820034,400
Jul 03, 20193.83863.83863.72003.74003.740027,600
Jul 02, 20193.92503.92503.71003.76003.760076,300
Jul 01, 20194.03584.10003.87003.87003.870078,000
Jun 28, 20194.02574.10003.91003.95003.95001,946,300
Jun 27, 20194.00004.08004.00004.01004.010084,000
Jun 26, 20194.00004.07004.00004.00004.000062,200
Jun 25, 20194.05004.07004.00004.00004.000084,200
Jun 24, 20194.08004.13003.95004.00004.0000151,600
Jun 21, 20194.05004.14004.05004.11004.1100164,900
Jun 20, 20194.04004.24004.04004.05004.050074,600
Jun 19, 20194.21004.31004.04004.10004.100032,800
Jun 18, 20194.20004.44004.19504.29004.290054,100
Jun 17, 20194.03024.22003.95004.15004.150079,100
Jun 14, 20193.99003.99003.95003.95003.950023,400
Jun 13, 20193.88004.07503.85003.95003.950077,200
Jun 12, 20194.08004.08003.88003.91003.910056,500
Jun 11, 20194.00004.07003.95004.06004.060056,700
Jun 10, 20194.01004.17004.00004.06004.060047,000
Jun 07, 20193.85004.03003.85003.99003.990050,600
Jun 06, 20193.96004.02003.86003.86003.860040,200
Jun 05, 20194.02004.03003.94003.96003.960022,200
Jun 04, 20194.08004.08003.93004.07004.070016,300
Jun 03, 20193.96004.15003.86004.09004.090050,500
May 31, 20193.99004.10003.91004.08004.080043,700
May 30, 20194.04504.04503.95004.02004.020034,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...