$8.40 -0.08 (%) Trinity Place Holdings - NYSE Amex Equities

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPHS historical data

Date Open High Low Close Volume
8/24/20168.478.478.408.4012,246
8/23/20168.368.528.368.489,225
8/22/20168.458.478.458.473,017
8/19/20168.458.468.298.4330,494
8/18/20168.428.508.368.448,940
8/17/20168.408.408.298.394,547
8/16/20168.458.458.428.4315,517
8/15/20168.258.458.258.455,258
8/12/20168.208.448.208.4323,574
8/11/20168.158.208.068.194,997
8/10/20168.158.258.158.174,147
8/9/20168.028.258.018.2117,641
8/8/20168.098.138.008.0912,684
8/5/20167.898.197.898.1714,064
8/4/20167.717.737.687.703,913
8/3/20167.557.627.557.626,220
8/2/20167.607.627.527.539,282
8/1/20167.977.977.717.737,630
7/29/20168.058.157.898.1323,075
7/28/20167.848.057.848.0522,070
7/27/20167.908.047.808.0041,775
7/26/20167.767.947.767.916,325
7/25/20167.887.907.757.795,512
7/22/20167.907.947.817.938,174
7/21/20167.817.927.807.8912,481
7/20/20167.807.927.717.9110,396
7/19/20167.617.757.567.7234,731
7/18/20167.577.637.537.625,577
7/15/20167.667.687.557.6424,723
7/14/20167.647.647.497.5311,295
7/13/20167.577.637.457.5814,666
7/12/20167.407.707.407.6916,752
7/11/20167.127.407.107.3716,908
7/8/20167.157.197.017.1923,549
7/7/20167.317.336.916.9116,144
7/6/20167.057.297.057.2110,911
7/5/20167.407.407.107.1310,643
7/1/20167.627.627.407.447,603
6/30/20167.357.757.357.6942,138
6/29/20166.917.356.917.3324,068
6/28/20166.856.926.746.8751,250
6/27/20166.887.076.466.76105,325
6/24/20167.267.406.897.001,599,977
6/23/20167.107.407.057.24107,672
6/22/20167.057.306.706.9946,336
6/21/20166.857.176.607.1639,749
6/20/20166.856.886.626.6718,482
6/17/20166.806.856.546.629,863
6/16/20166.606.806.556.6924,089
6/15/20166.907.026.366.5649,018
6/14/20166.857.106.806.9033,672
6/13/20167.537.636.877.0831,487
6/10/20167.557.557.527.52324
6/9/20167.707.707.577.633,326
6/8/20167.687.897.657.7016,647
6/7/20167.778.047.507.5426,150
6/6/20167.537.757.407.7510,133
6/3/20167.237.857.237.3018,132
6/2/20167.798.027.507.6017,724
6/1/20167.727.857.707.855,985
5/31/20167.907.907.807.879,203
5/27/20167.978.007.978.00571
5/26/20167.968.057.848.046,840
5/25/20168.008.057.808.0512,650
5/24/20167.877.957.797.9516,272
5/23/20167.807.807.557.8012,887
5/20/20167.787.787.787.78103
5/19/20167.577.747.517.7418,878
5/18/20167.507.667.357.6516,574
5/17/20167.607.747.607.695,153
5/16/20167.537.747.467.7411,702
5/13/20167.407.607.307.5221,459
5/12/20167.347.407.307.404,860
5/11/20167.377.427.257.359,889
5/10/20167.487.687.157.4058,450
5/9/20167.557.757.507.6829,433
5/6/20167.447.507.367.5020,725
5/5/20167.407.487.267.4019,088
5/4/20167.307.407.307.4023,482
5/3/20167.157.357.127.3519,100
5/2/20167.307.357.267.2915,488
4/29/20167.427.437.327.438,053
4/28/20167.437.457.387.395,445
4/27/20167.187.407.187.4012,857
4/26/20167.307.307.157.2011,338
4/25/20167.427.427.157.2411,837
4/22/20167.357.357.357.350
4/21/20167.417.497.307.3510,163
4/20/20167.457.457.357.407,559
4/19/20167.487.487.307.394,786
4/18/20167.307.307.217.258,504
4/15/20167.447.447.317.407,538
4/14/20167.307.457.307.428,802
4/13/20167.447.457.267.2614,262
4/12/20167.257.507.257.4616,080
4/11/20167.267.267.157.159,005
4/8/20167.207.357.147.3512,213
4/7/20167.207.207.137.159,820
4/6/20167.297.297.107.1522,534
4/5/20167.277.277.077.0713,302
  • Showing 1-100 of 172 items
  • 1
  • 2
  • >>
Trading Center