$8.03 -0.15 (%) Trinity Place Holdings - NYSE Amex Equities

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPHS historical data

Date Open High Low Close Volume
1/20/20178.108.328.038.0310,697
1/19/20178.258.258.188.1814,155
1/18/20178.288.318.248.296,501
1/17/20178.568.568.068.0624,786
1/13/20178.868.868.648.7210,158
1/12/20178.918.918.758.767,033
1/11/20178.968.998.918.913,599
1/10/20179.149.149.089.094,830
1/9/20179.059.139.009.006,497
1/6/20179.209.209.069.103,005
1/5/20179.089.189.059.1310,485
1/4/20179.309.309.129.2312,363
1/3/20179.499.499.229.307,842
12/30/20169.209.359.129.2711,285
12/29/20169.259.409.209.305,230
12/28/20169.009.349.009.1518,408
12/27/20169.509.658.778.9926,334
12/23/20169.609.659.559.6011,381
12/22/20169.419.609.419.495,114
12/21/20169.729.729.539.6019,690
12/20/20169.839.839.479.6111,442
12/19/20169.759.909.599.7431,800
12/16/20169.609.759.559.6093,675
12/15/20169.659.959.549.5447,261
12/14/20169.849.859.619.6112,217
12/13/20169.889.989.809.8419,182
12/12/20169.849.989.759.7817,638
12/9/201610.0010.009.809.8430,746
12/8/201610.0310.039.869.9024,783
12/7/20169.9010.029.909.9919,821
12/6/201610.0210.039.9010.0029,949
12/5/201610.0910.099.9310.0212,913
12/2/20169.9510.099.929.946,790
12/1/20169.9010.009.909.936,005
11/30/201610.0710.099.9710.0021,767
11/29/201610.0610.069.979.974,757
11/28/201610.1010.109.9910.0312,066
11/25/20169.9210.059.9210.055,536
11/23/201610.0110.109.9010.0915,081
11/22/201610.1010.1310.0010.0929,362
11/21/20169.9610.019.9510.009,281
11/18/20169.9010.009.829.9821,693
11/17/20169.959.959.819.856,086
11/16/20169.789.999.729.8726,250
11/15/20169.829.869.789.7811,612
11/14/20169.999.999.769.8623,775
11/11/20169.809.929.739.9099,751
11/10/20169.809.809.509.8064,047
11/9/20169.009.809.009.8031,273
11/8/20169.009.348.969.237,892
11/7/20169.139.308.959.2716,646
11/4/20169.169.168.798.889,692
11/3/20169.419.418.928.954,797
11/2/20169.219.349.199.197,983
11/1/20169.559.559.289.3213,248
10/31/20169.149.668.989.6657,345
10/28/20169.259.259.109.106,097
10/27/20169.469.469.209.234,154
10/26/20169.759.759.379.387,824
10/25/20169.799.809.729.738,608
10/24/20169.709.809.699.7914,374
10/21/20169.599.759.599.739,014
10/20/20169.769.809.679.7310,192
10/19/20169.809.809.669.808,414
10/18/20169.809.809.699.776,142
10/17/20169.499.809.499.7716,398
10/14/20169.499.499.309.385,874
10/13/20169.539.539.419.4210,374
10/12/20169.779.779.599.633,567
10/11/20169.759.769.619.7111,893
10/10/20169.759.819.669.8027,760
10/7/20169.679.809.679.7817,756
10/6/20169.509.749.499.7312,300
10/5/20169.159.579.159.5514,120
10/4/20169.519.539.359.3614,338
10/3/20169.739.739.459.6825,722
9/30/20169.309.809.179.7860,078
9/29/20169.449.449.209.305,697
9/28/20169.729.729.309.4421,563
9/27/20169.639.859.469.6514,178
9/26/20169.749.769.529.7323,372
9/23/20169.809.929.729.7854,143
9/22/20169.929.959.759.9520,205
9/21/20169.689.879.429.8510,424
9/20/20169.779.909.609.6390,923
9/19/20169.729.999.589.9634,795
9/16/201610.0010.009.589.64564,416
9/15/201610.0010.059.9610.0053,621
9/14/201610.0110.159.929.9857,338
9/13/20169.8710.039.879.9364,465
9/12/20169.8410.059.8410.0382,924
9/9/20169.9810.009.879.8771,841
9/8/20169.9510.049.829.99127,273
9/7/201610.1910.199.499.97129,802
9/6/20168.5910.378.5410.12143,346
9/2/20168.598.598.508.589,639
9/1/20168.528.598.408.5718,042
8/31/20168.408.508.288.5021,081
8/30/20168.358.428.158.255,354
8/29/20168.148.238.148.224,189
  • Showing 1-100 of 274 items
  • 1
  • 2
  • 3
  • >>
Trading Center