OTC:TPHS | Historical Stock Price | Trinity Place Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-10-02 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.07$0.24$0.85$2.99$10.552012-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.25$1.2577,500
2020-12-30$1.26$1.26126,800
2020-12-29$1.32$1.32199,800
2020-12-28$1.30$1.30103,000
2020-12-24$1.25$1.2554,400
2020-12-23$1.30$1.3060,500
2020-12-22$1.18$1.1880,500
2020-12-21$1.26$1.2668,100
2020-12-18$1.26$1.2635,000
2020-12-17$1.28$1.2823,300
2020-12-16$1.29$1.2923,800
2020-12-15$1.29$1.2946,600
2020-12-14$1.32$1.3236,800
2020-12-11$1.36$1.3620,100
2020-12-10$1.34$1.3437,700
2020-12-09$1.39$1.3922,700
2020-12-08$1.36$1.3665,700
2020-12-07$1.51$1.51107,100
2020-12-04$1.48$1.4878,200
2020-12-03$1.36$1.3633,800
2020-12-02$1.36$1.3639,800
2020-12-01$1.32$1.3216,600
2020-11-30$1.36$1.3642,200
2020-11-27$1.32$1.326,700
2020-11-25$1.34$1.3447,300
2020-11-24$1.38$1.3817,300
2020-11-23$1.30$1.3038,600
2020-11-20$1.43$1.4324,700
2020-11-19$1.40$1.404,300
2020-11-18$1.39$1.3913,800
2020-11-17$1.37$1.377,400
2020-11-16$1.37$1.3732,800
2020-11-13$1.40$1.4017,400
2020-11-12$1.40$1.4025,000
2020-11-11$1.42$1.4219,900
2020-11-10$1.41$1.4141,300
2020-11-09$1.42$1.4277,400
2020-11-06$1.29$1.2951,300
2020-11-05$1.40$1.409,900
2020-11-04$1.41$1.4113,000
2020-11-03$1.45$1.4510,600
2020-11-02$1.38$1.3814,800
2020-10-30$1.39$1.392,600
2020-10-29$1.42$1.4254,400
2020-10-28$1.38$1.3833,300
2020-10-27$1.39$1.3922,300
2020-10-26$1.41$1.4129,700
2020-10-23$1.36$1.3633,900
2020-10-22$1.29$1.2978,500
2020-10-21$1.26$1.2650,500
2020-10-20$1.27$1.273,900
2020-10-19$1.29$1.2928,900
2020-10-16$1.29$1.2915,200
2020-10-15$1.31$1.314,400
2020-10-14$1.36$1.3626,500
2020-10-13$1.26$1.2673,000
2020-10-12$1.32$1.3216,400
2020-10-09$1.30$1.3032,600
2020-10-08$1.30$1.3011,400
2020-10-07$1.34$1.347,000
2020-10-06$1.30$1.3012,300
2020-10-05$1.30$1.3018,700
2020-10-02$1.39$1.398,300
2020-10-01$1.40$1.4016,100
2020-09-30$1.41$1.4162,600
2020-09-29$1.42$1.42335,100
2020-09-28$1.29$1.2914,000
2020-09-25$1.31$1.3118,000
2020-09-24$1.34$1.344,300
2020-09-23$1.32$1.3217,400
2020-09-22$1.34$1.3421,700
2020-09-21$1.44$1.4430,200
2020-09-18$1.32$1.3244,200
2020-09-17$1.66$1.6612,700
2020-09-16$1.65$1.6518,300
2020-09-15$1.68$1.6841,200
2020-09-14$1.58$1.5828,400
2020-09-11$1.51$1.5129,900
2020-09-10$1.60$1.6011,300
2020-09-09$1.57$1.5736,900
2020-09-08$1.55$1.5520,900
2020-09-04$1.47$1.474,300
2020-09-03$1.44$1.4412,100
2020-09-02$1.46$1.466,400
2020-09-01$1.42$1.428,100
2020-08-31$1.43$1.4318,200
2020-08-28$1.47$1.4732,700
2020-08-27$1.33$1.337,400
2020-08-26$1.43$1.438,100
2020-08-25$1.48$1.4827,100
2020-08-24$1.48$1.489,000
2020-08-21$1.49$1.4927,900
2020-08-20$1.41$1.418,700
2020-08-19$1.41$1.4149,500
2020-08-18$1.37$1.378,400
2020-08-17$1.37$1.377,200
2020-08-14$1.38$1.387,900
2020-08-13$1.40$1.4011,300
2020-08-12$1.42$1.4214,600
2020-08-11$1.38$1.3810,500
2020-08-10$1.35$1.3512,400
2020-08-07$1.33$1.3321,600
2020-08-06$1.35$1.3516,000
2020-08-05$1.44$1.4427,200
2020-08-04$1.38$1.384,200
2020-08-03$1.35$1.3514,200
2020-07-31$1.33$1.3318,700
2020-07-30$1.38$1.3828,000
2020-07-29$1.41$1.4137,000
2020-07-28$1.35$1.359,300
2020-07-27$1.28$1.2823,200
2020-07-24$1.38$1.383,200
2020-07-23$1.41$1.4183,100
2020-07-22$1.48$1.485,500
2020-07-21$1.44$1.4411,000
2020-07-20$1.35$1.3510,600
2020-07-17$1.41$1.4125,200
2020-07-16$1.36$1.3633,800
2020-07-15$1.39$1.3950,600
2020-07-14$1.37$1.3716,700
2020-07-13$1.38$1.3822,600
2020-07-10$1.38$1.3827,100
2020-07-09$1.30$1.3075,000
2020-07-08$1.35$1.3571,900
2020-07-07$1.26$1.2648,900
2020-07-06$1.29$1.2972,100
2020-07-02$1.40$1.4053,500
2020-07-01$1.23$1.2390,100
2020-06-30$1.38$1.3820,800
2020-06-29$1.46$1.4642,600
2020-06-26$1.22$1.22149,200
2020-06-25$1.48$1.4851,700
2020-06-24$1.52$1.5237,300
2020-06-23$1.42$1.4249,700
2020-06-22$1.52$1.5217,200
2020-06-19$1.69$1.6918,700
2020-06-18$1.69$1.6917,300
2020-06-17$1.69$1.6935,600
2020-06-16$1.68$1.6811,300
2020-06-15$1.58$1.5810,100
2020-06-12$1.53$1.5324,000
2020-06-11$1.61$1.6118,300
2020-06-10$1.96$1.9620,300
2020-06-09$2.04$2.0434,900
2020-06-08$2.12$2.1223,200
2020-06-05$2.01$2.0129,300
2020-06-04$1.86$1.8652,900
2020-06-03$1.81$1.8144,100
2020-06-02$1.69$1.6927,900
2020-06-01$1.69$1.6927,700
2020-05-29$1.72$1.7214,900
2020-05-28$1.69$1.6925,900
2020-05-27$1.66$1.6630,400
2020-05-26$1.78$1.7817,000
2020-05-22$1.78$1.7827,100
2020-05-21$1.77$1.7750,600
2020-05-20$1.65$1.6535,700
2020-05-19$1.64$1.6416,500
2020-05-18$1.79$1.7921,400
2020-05-15$1.62$1.6212,800
2020-05-14$1.48$1.4814,400
2020-05-13$1.56$1.5654,000
2020-05-12$1.44$1.4417,700
2020-05-11$1.57$1.5723,800
2020-05-08$1.64$1.6429,200
2020-05-07$1.52$1.5223,000
2020-05-06$1.43$1.4312,700
2020-05-05$1.44$1.441,200
2020-05-04$1.45$1.4516,400
2020-05-01$1.42$1.4220,500
2020-04-30$1.48$1.4823,500
2020-04-29$1.52$1.5229,500
2020-04-28$1.49$1.4942,100
2020-04-27$1.54$1.5487,600
2020-04-24$1.34$1.3434,100
2020-04-23$1.38$1.3838,200
2020-04-22$1.34$1.3439,700
2020-04-21$1.21$1.21108,400
2020-04-20$1.26$1.26148,200
2020-04-17$1.49$1.4924,900
2020-04-16$1.37$1.3765,100
2020-04-15$1.65$1.6517,100
2020-04-14$1.83$1.8320,700
2020-04-13$1.76$1.7619,100
2020-04-09$2.01$2.0112,600
2020-04-08$2.07$2.0731,900
2020-04-07$1.90$1.9032,000
2020-04-06$1.86$1.8617,100
2020-04-03$1.79$1.7918,900
2020-04-02$1.69$1.6918,100
2020-04-01$1.54$1.5445,800
2020-03-31$1.82$1.829,400
2020-03-30$1.83$1.8322,200
2020-03-27$1.99$1.9920,900
2020-03-26$2.09$2.0926,100
2020-03-25$1.77$1.77145,300
2020-03-24$1.27$1.2742,500
2020-03-23$1.31$1.3127,200
2020-03-20$1.35$1.3562,200
2020-03-19$1.50$1.5037,900
2020-03-18$1.57$1.5722,300
2020-03-17$1.66$1.663,600
2020-03-16$1.55$1.5523,800
2020-03-13$1.88$1.8832,700
2020-03-12$1.73$1.73113,800
2020-03-11$2.26$2.2648,900
2020-03-10$2.54$2.5414,700
2020-03-09$2.57$2.5712,300
2020-03-06$2.85$2.859,400
2020-03-05$2.99$2.9914,400
2020-03-04$3.05$3.056,800
2020-03-03$3.00$3.0052,800
2020-03-02$3.24$3.244,300
2020-02-28$3.29$3.2942,100
2020-02-27$3.37$3.375,000
2020-02-26$3.50$3.5064,500
2020-02-25$3.42$3.4274,500
2020-02-24$3.43$3.4314,800
2020-02-21$3.60$3.6011,600
2020-02-20$3.54$3.541,100
2020-02-19$3.51$3.512,000
2020-02-18$3.54$3.544,900
2020-02-14$3.54$3.5412,300
2020-02-13$3.57$3.575,900
2020-02-12$3.55$3.5519,900
2020-02-11$3.44$3.4411,900
2020-02-10$3.44$3.4314,200
2020-02-07$3.33$3.3314,300
2020-02-06$3.34$3.347,100
2020-02-05$3.35$3.3518,900
2020-02-04$3.27$3.271,300
2020-02-03$3.26$3.2612,600
2020-01-31$3.30$3.3014,300
2020-01-30$3.27$3.2716,100
2020-01-29$3.30$3.303,900
2020-01-28$3.34$3.347,700
2020-01-27$3.30$3.3014,800
2020-01-24$3.38$3.3821,200
2020-01-23$3.43$3.4314,700
2020-01-22$3.25$3.259,800
2020-01-21$3.28$3.2815,600
2020-01-17$3.33$3.338,000
2020-01-16$3.28$3.2814,000
2020-01-15$3.29$3.2921,800
2020-01-14$3.11$3.1111,600
2020-01-13$3.14$3.1419,500
2020-01-10$3.07$3.0715,000
2020-01-09$3.05$3.058,500
2020-01-08$3.09$3.0925,300
2020-01-07$3.08$3.083,400
2020-01-06$3.09$3.094,700
2020-01-03$3.00$3.0021,500
2020-01-02$3.04$3.0413,500