Skip to main content
Trinity Place Holdings Inc. (TPHS)
OTCMKTS · Delayed Price · Currency is USD
0.0425
+0.0025 (6.13%)
Dec 5, 2025, 2:19 PM EST

Trinity Place Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.040.040.04-6.25%743
Dec 4, 20250.040.040.040.040.046.67%15,531
Dec 3, 20250.040.040.040.040.04-6.25%22,748
Dec 2, 20250.040.040.040.040.041.01%12,711
Nov 28, 20250.040.040.040.040.04-8.55%1,101
Nov 26, 20250.040.040.040.040.045.61%212
Nov 25, 20250.040.040.040.040.042.50%21,779
Nov 24, 20250.040.040.040.040.04-11.11%1,392
Nov 21, 20250.040.050.040.050.055.88%25,362
Nov 20, 20250.050.050.040.040.046.25%76,949
Nov 19, 20250.040.050.040.040.04-130,667
Nov 18, 20250.040.040.040.040.04-5.88%5,880
Nov 17, 20250.040.040.040.040.043.66%1,357
Nov 14, 20250.040.040.040.040.04-10,323
Nov 13, 20250.040.040.040.040.04-2.15%1,301
Nov 12, 20250.040.040.040.040.04-6.05%197,278
Nov 11, 20250.050.050.040.040.044.94%10,963
Nov 10, 20250.040.040.040.040.045.72%564,318
Nov 6, 20250.050.050.040.040.04-10.67%41,054
Nov 4, 20250.050.050.040.050.052.27%6,914
Nov 3, 20250.040.050.040.040.0410.00%115,415
Oct 31, 20250.040.040.040.040.04-5.21%20,231
Oct 30, 20250.040.040.040.040.040.24%24,492
Oct 29, 20250.040.050.040.040.047.67%25,616
Oct 28, 20250.040.040.040.040.04-3.46%1,801
Oct 27, 20250.040.040.040.040.043.85%16,792
Oct 24, 20250.040.040.030.040.04-249,473
Oct 23, 20250.050.050.040.040.04-13.14%261,235
Oct 22, 20250.050.050.040.040.04-2.39%155,452
Oct 21, 20250.050.050.050.050.050.44%28,476
Oct 20, 20250.050.050.050.050.05-2.55%2,551
Oct 16, 20250.050.050.050.050.053.52%21,509
Oct 15, 20250.050.050.050.050.05-0.66%75,593
Oct 14, 20250.050.050.050.050.05-1.72%46,899
Oct 13, 20250.050.050.050.050.05-2.11%6,198
Oct 9, 20250.050.050.050.050.057.71%50,127
Oct 8, 20250.050.050.040.040.04-5.77%656
Oct 7, 20250.050.050.050.050.05-642
Oct 6, 20250.050.050.050.050.051.52%216,944
Oct 3, 20250.050.050.050.050.05-6,607
Oct 2, 20250.050.050.050.050.050.22%106,037
Oct 1, 20250.050.050.050.050.05-1.08%77,899
Sep 30, 20250.050.050.050.050.052.65%3,370
Sep 29, 20250.050.050.050.050.05-9.22%324
Sep 26, 20250.050.050.050.050.0510.15%189
Sep 25, 20250.050.050.050.050.05-67,632
Sep 24, 20250.050.050.050.050.050.44%1,869
Sep 23, 20250.050.050.050.050.05-7.96%202
Sep 22, 20250.050.050.050.050.056.52%112,570
Sep 18, 20250.050.050.050.050.05-2.13%49,002
Sep 17, 20250.050.050.050.050.053.07%4,080
Sep 16, 20250.050.060.050.050.05-0.87%59,341
Sep 15, 20250.050.050.050.050.05-4.17%149,260
Sep 12, 20250.050.050.050.050.051.05%1,801
Sep 11, 20250.040.050.040.050.053.04%49,153
Sep 10, 20250.050.050.040.050.05-1.91%138,821
Sep 9, 20250.040.050.040.050.05-87,533
Sep 8, 20250.050.050.040.050.05-5.81%154,645
Sep 5, 20250.050.050.050.050.0513.15%60,103
Sep 4, 20250.040.050.040.040.040.23%34,474
Sep 3, 20250.040.050.040.040.04-4.97%94,287
Sep 2, 20250.050.050.040.050.057.67%16,185
Aug 29, 20250.040.050.040.040.04-4.44%18,621
Aug 28, 20250.040.050.040.050.054.65%20,963
Aug 27, 20250.040.040.040.040.04-7.73%8,415
Aug 26, 20250.050.050.040.050.059.65%14,383
Aug 25, 20250.040.050.040.040.04-1.16%84,010
Aug 22, 20250.040.040.040.040.04-2.27%30,997
Aug 21, 20250.040.050.040.040.044.51%160,796
Aug 20, 20250.040.050.040.040.040.24%483,034
Aug 19, 20250.040.040.040.040.042.44%12,310
Aug 18, 20250.040.050.040.040.043.80%25,183
Aug 15, 20250.040.040.040.040.04-1.25%84,904
Aug 14, 20250.040.040.040.040.04-9.50%1,124
Aug 13, 20250.040.040.040.040.04-3.91%25,926
Aug 12, 20250.040.050.040.050.0517.95%142,277
Aug 11, 20250.040.040.040.040.04-2.50%18,276
Aug 8, 20250.040.040.040.040.04-3.85%91,314
Aug 7, 20250.050.050.040.040.040.48%23,485
Aug 6, 20250.040.040.040.040.04-0.24%699
Aug 5, 20250.050.050.040.040.040.24%5,923
Aug 4, 20250.040.040.040.040.04-6,483
Aug 1, 20250.040.040.040.040.04-279
Jul 31, 20250.050.050.040.040.04-1,109
Jul 30, 20250.050.050.040.040.04-61,696
Jul 29, 20250.040.050.030.040.04-21,044
Jul 28, 20250.040.040.040.040.04-3,414
Jul 25, 20250.040.040.040.040.04-9.41%310
Jul 24, 20250.040.050.040.050.059.33%414
Jul 23, 20250.040.040.040.040.04-142,022
Jul 22, 20250.040.040.040.040.04-5.64%342
Jul 18, 20250.040.040.040.040.044.24%9,840
Jul 16, 20250.040.040.040.040.04-0.23%542
Jul 15, 20250.040.040.040.040.040.24%1,207
Jul 14, 20250.050.050.040.040.04-14.83%1,443
Jul 11, 20250.040.050.040.050.056.85%39,200
Jul 10, 20250.040.050.040.050.0511.72%12,561
Jul 9, 20250.040.040.040.040.04-0.24%1,612
Jul 8, 20250.050.050.040.040.04-13.07%56,710
Jul 7, 20250.050.050.050.050.05-3.79%29,646