Historical Data for Trinity Place Holdings Inc. (TPHS)

$ 1.33   -0.02 (-1.48%) Volume: 21.63k 4:00 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 1.34 1.40 1.32 1.33 21.63k -0.02 -1.48% 1.33 29.34k 134
08/06/20 1.41 1.41 1.30 1.35 16k -0.09 -6.25% 1.35 21.63k 70
08/05/20 1.37 1.44 1.35 1.44 27.18k 0.06 4.35% 1.44 37.19k 80
08/04/20 1.35 1.38 1.35 1.38 4.23k 0.03 2.22% 1.38 5.72k 29
08/03/20 1.35 1.3656 1.35 1.35 14.2k 0.02 1.50% 1.35 19.26k 51
07/31/20 1.37 1.42 1.33 1.33 18.66k -0.05 -3.62% 1.33 25.64k 96
07/30/20 1.41 1.47 1.31 1.38 28k -0.03 -2.13% 1.38 38.47k 99
07/29/20 1.35 1.42 1.35 1.41 37k 0.06 4.44% 1.41 51.84k 202
07/28/20 1.28 1.357 1.28 1.35 9.32k 0.07 5.47% 1.35 12.44k 33
07/27/20 1.34 1.34 1.27 1.28 23.2k -0.10 -7.25% 1.28 30.11k 114
07/24/20 1.40 1.40 1.3172 1.38 3.19k -0.03 -2.13% 1.38 4.3k 46
07/23/20 1.46 1.48 1.35 1.41 83.09k -0.07 -4.73% 1.41 115.27k 105
07/22/20 1.45 1.48 1.45 1.48 5.53k 0.04 2.78% 1.48 8.05k 49
07/21/20 1.40 1.44 1.3904 1.44 11k 0.09 6.67% 1.44 15.66k 91
07/20/20 1.45 1.45 1.35 1.35 10.58k -0.06 -4.26% 1.35 14.92k 43
07/17/20 1.39 1.44 1.33 1.41 25.2k 0.05 3.68% 1.41 34.78k 104
07/16/20 1.34 1.465 1.34 1.36 33.83k -0.03 -2.16% 1.36 48.33k 120
07/15/20 1.33 1.41 1.31 1.39 50.6k 0.025 1.83% 1.39 69.35k 124
07/14/20 1.38 1.43 1.35 1.365 16.74k -0.015 -1.09% 1.365 23.2k 90
07/13/20 1.35 1.4177 1.35 1.38 22.58k 0.00 0.00% 1.38 31.38k 73
07/10/20 1.25 1.38 1.25 1.38 27.15k 0.08 6.15% 1.38 36.42k 122
07/09/20 1.325 1.3385 1.27 1.30 75.01k -0.0501 -3.71% 1.30 98.13k 105