Historical Data for Trinity Place Holdings Inc. (TPHS)

$ 3.85   -0.08 (-2.04%) Volume: 11.41k 3:46 PM EDT Aug 22, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/22/19 3.90 3.9384 3.78 3.80 13.79k -0.13 -3.31% 3.80 53.18k 161
08/21/19 3.90 3.94 3.7811 3.93 24.04k 0.16 4.24% 3.93 92.39k 186
08/20/19 3.85 3.85 3.75 3.77 4.52k -0.04 -1.05% 3.77 17.07k 60
08/19/19 3.93 3.94 3.81 3.81 12.19k 0.04 1.06% 3.81 47.31k 108
08/16/19 3.87 4.01 3.77 3.77 68.84k 0.01 0.27% 3.77 265.15k 347
08/15/19 3.8073 4.17 3.75 3.76 158.15k 0.05 1.35% 3.76 623.55k 680
08/14/19 3.71 3.81 3.71 3.71 22.69k 0.01 0.27% 3.71 85.45k 165
08/13/19 3.74 3.775 3.70 3.70 9.36k -0.09 -2.37% 3.70 34.84k 75
08/12/19 3.8366 3.85 3.75 3.79 3.66k -0.02 -0.52% 3.79 13.93k 65
08/09/19 3.93 3.93 3.79 3.81 6.28k -0.08 -2.06% 3.81 24.16k 84
08/08/19 3.70 3.95 3.70 3.89 20.37k 0.14 3.73% 3.89 79.18k 192
08/07/19 3.75 3.80 3.70 3.75 29.3k 0.05 1.35% 3.75 110.03k 158
08/06/19 3.75 3.88 3.70 3.70 38.65k 0.00 0.00% 3.70 146.59k 311
08/05/19 3.96 3.96 3.70 3.70 93.47k -0.17 -4.39% 3.70 357.61k 429
08/02/19 4.02 4.10 3.87 3.87 78.73k -0.18 -4.44% 3.87 310.54k 436
08/01/19 4.24 4.26 4.05 4.05 45.1k -0.15 -3.57% 4.05 185.66k 237
07/31/19 4.25 4.32 4.16 4.20 44.97k -0.02 -0.47% 4.20 190.41k 247
07/30/19 4.11 4.25 4.11 4.22 13.38k 0.09 2.18% 4.22 56.38k 94
07/29/19 4.22 4.25 4.13 4.13 35.38k -0.06 -1.43% 4.13 148.64k 206
07/26/19 4.10 4.23 4.10 4.19 24.52k 0.04 0.96% 4.19 102.68k 134
07/25/19 4.06 4.15 4.05 4.15 39.57k 0.10 2.47% 4.15 162.42k 205
07/24/19 3.99 4.11 3.99 4.05 43.25k 0.05 1.25% 4.05 175.05k 195
07/23/19 3.89 4.03 3.89 4.00 31.05k 0.06 1.52% 4.00 123.93k 144
07/22/19 3.94 3.97 3.90 3.94 28.4k -0.02 -0.51% 3.94 112.08k 166