Historical Data for Trinity Place Holdings Inc. (TPHS)

$ 3.96   -0.11 (-2.70%) Volume: 16.13k 8:00 PM EDT Oct 22, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/19 4.07 4.10 3.96 3.96 16.13k -0.11 -2.70% 3.96 65.27k 132
10/21/19 4.10 4.10 4.00 4.07 11.99k -0.02 -0.49% 4.07 48.5k 87
10/18/19 4.08 4.14 4.00 4.09 11.26k 0.08 2.00% 4.09 45.54k 98
10/17/19 4.04 4.15 4.00 4.01 9.7k -0.06 -1.47% 4.01 39.21k 90
10/16/19 4.02 4.07 4.01 4.07 6.99k 0.01 0.25% 4.07 28.3k 70
10/15/19 4.124 4.15 4.01 4.06 12.39k -0.10 -2.40% 4.06 50.58k 91
10/14/19 4.13 4.16 3.96 4.16 13.24k 0.10 2.46% 4.16 53.98k 127
10/11/19 4.09 4.15 4.00 4.06 25.39k 0.06 1.50% 4.06 103.61k 144
10/10/19 4.06 4.11 3.99 4.00 11.89k -0.02 -0.50% 4.00 48.26k 171
10/09/19 3.97 4.05 3.9501 4.02 5.16k 0.01 0.25% 4.02 20.61k 63
10/08/19 4.0576 4.06 3.95 4.01 12.09k 0.00 0.00% 4.01 48.64k 59
10/07/19 3.97 4.06 3.97 4.01 5.44k -0.03 -0.74% 4.01 21.94k 45
10/04/19 3.97 4.15 3.95 4.04 12.77k 0.17 4.39% 4.04 50.83k 72
10/03/19 4.00 4.00 3.75 3.87 30.17k -0.13 -3.25% 3.87 117.15k 223
10/02/19 4.02 4.16 3.96 4.00 13.21k -0.06 -1.48% 4.00 52.92k 104
10/01/19 4.05 4.15 4.05 4.06 7.83k 0.06 1.50% 4.06 32.19k 95
09/30/19 4.05 4.25 3.97 4.00 65.51k -0.25 -5.88% 4.00 269.28k 332
09/27/19 4.0546 4.39 4.0546 4.25 26.39k 0.02 0.47% 4.25 111.86k 214
09/26/19 3.98 4.25 3.98 4.23 18.23k 0.19 4.70% 4.23 74.7k 99
09/25/19 4.00 4.10 3.97 4.04 19.01k 0.06 1.51% 4.04 76.6k 132
09/24/19 3.79 4.05 3.79 3.98 21.57k 0.04 1.02% 3.98 84.51k 203
09/23/19 3.9124 3.97 3.79 3.94 33.67k 0.16 4.23% 3.94 130.81k 284