Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Trinity Pl Hlds Inc (NY: TPHS )

0.8799 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2023 0.8495 0.8799 0.8461 0.8799 2,771 +0.02(+1.91%)
Jan 24, 2023 0.8600 0.8634 0.8630 0.8634 1,027 -0.02(-1.88%)
Jan 23, 2023 0.8800 0.8800 0.8641 0.8799 7,254 +0.00(+0.00%)
Jan 20, 2023 0.7300 0.8799 0.7300 0.8799 24,333 +0.10(+12.81%)
Jan 19, 2023 0.7899 0.7900 0.7204 0.7800 15,768 +0.02(+2.63%)
Jan 18, 2023 0.8100 0.8100 0.7533 0.7600 6,703 -0.04(-4.99%)
Jan 17, 2023 0.7500 0.7999 0.7500 0.7999 17,153 +0.05(+6.65%)
Jan 13, 2023 0.7200 0.7699 0.7000 0.7500 8,368 +0.03(+4.18%)
Jan 12, 2023 0.7799 0.7799 0.7143 0.7199 8,311 -0.01(-1.42%)
Jan 11, 2023 0.7302 0.7303 0.7203 0.7303 1,526 +0.03(+3.56%)
Jan 10, 2023 0.7303 0.7303 0.7052 0.7052 1,509 -0.02(-2.73%)
Jan 09, 2023 0.7299 0.7300 0.7200 0.7250 3,483 +0.01(+1.27%)
Jan 06, 2023 0.7000 0.7399 0.7000 0.7159 10,799 +0.02(+2.27%)
Jan 05, 2023 0.7399 0.7399 0.7000 0.7000 1,259 -0.04(-4.76%)
Jan 04, 2023 0.6901 0.7401 0.6900 0.7350 4,992 +0.04(+6.51%)
Jan 03, 2023 0.7500 0.7500 0.6701 0.6901 9,216 -0.05(-6.73%)
Dec 30, 2022 0.6900 0.7399 0.6600 0.7399 26,572 +0.07(+10.86%)
Dec 29, 2022 0.7199 0.7299 0.6674 0.6674 132,768 -0.01(-1.85%)
Dec 28, 2022 0.6800 0.7199 0.6569 0.6800 30,844 -0.02(-2.82%)
Dec 27, 2022 0.7199 0.7200 0.6705 0.6997 53,037 -0.00(-0.04%)
Dec 23, 2022 0.7000 0.7199 0.7000 0.7000 21,826 -0.01(-1.39%)
Dec 22, 2022 0.7000 0.7199 0.6999 0.7099 3,752 +0.01(+1.07%)
Dec 21, 2022 0.7100 0.7125 0.6999 0.7024 32,616 +0.00(+0.40%)
Dec 20, 2022 0.7099 0.7099 0.6996 0.6996 24,407 -0.00(-0.03%)
Dec 19, 2022 0.7399 0.7399 0.6998 0.6998 17,314 -0.03(-4.14%)
Dec 16, 2022 0.7000 0.7678 0.6999 0.7300 8,469 +0.01(+1.69%)
Dec 15, 2022 0.7200 0.7900 0.7000 0.7179 12,308 -0.02(-2.99%)
Dec 14, 2022 0.7400 0.7600 0.7000 0.7400 39,466 +0.03(+4.23%)
Dec 13, 2022 0.6100 0.7600 0.6000 0.7100 116,866 -0.04(-5.33%)
Dec 12, 2022 0.7601 0.7999 0.7277 0.7500 23,338 -0.06(-7.35%)
Dec 09, 2022 0.8000 0.8299 0.8000 0.8095 28,370 -0.02(-2.45%)
Dec 08, 2022 0.8100 0.8299 0.7700 0.8298 13,893 -0.02(-2.25%)
Dec 07, 2022 0.7278 0.8490 0.7278 0.8489 37,760 +0.10(+13.34%)
Dec 06, 2022 0.7400 0.7812 0.7400 0.7490 34,004 -0.01(-1.43%)
Dec 05, 2022 0.8300 0.8300 0.7399 0.7599 45,892 -0.08(-9.52%)
Dec 02, 2022 0.6800 0.8500 0.6500 0.8399 85,902 +0.21(+32.54%)
Dec 01, 2022 0.4999 0.6337 0.4999 0.6337 65,269 +0.15(+30.66%)
Nov 30, 2022 0.4601 0.4899 0.4601 0.4850 4,489 -0.01(-1.72%)
Nov 29, 2022 0.4501 0.4935 0.4401 0.4935 10,986 -0.01(-1.28%)
Nov 28, 2022 0.4609 0.5000 0.4600 0.4999 4,184 +0.03(+5.93%)
Nov 25, 2022 0.5000 0.5000 0.4719 0.4719 15,065 -0.00(-0.65%)
Nov 23, 2022 0.5000 0.5000 0.4590 0.4750 27,463 -0.00(-0.04%)
Nov 22, 2022 0.4401 0.5000 0.4400 0.4752 40,968 +0.01(+1.11%)
Nov 21, 2022 0.4400 0.5250 0.4249 0.4700 15,172 -0.01(-1.05%)
Nov 18, 2022 0.4400 0.5100 0.4250 0.4750 39,929 +0.03(+6.74%)
Nov 17, 2022 0.5000 0.5200 0.4450 0.4450 61,622 -0.11(-19.09%)
Nov 16, 2022 0.6200 0.6374 0.4950 0.5500 104,421 -0.04(-6.38%)
Nov 15, 2022 0.7057 0.7057 0.5874 0.5875 30,508 -0.11(-16.07%)
Nov 14, 2022 0.7333 0.7333 0.7000 0.7000 7,108 -0.00(-0.62%)
Nov 11, 2022 0.7220 0.7480 0.7044 0.7044 39,973 -0.04(-4.81%)
Nov 10, 2022 0.7908 0.7908 0.7400 0.7400 11,565 +0.04(+4.96%)
Nov 09, 2022 0.7100 0.7599 0.7050 0.7050 7,820 -0.01(-0.70%)
Nov 08, 2022 0.7200 0.7511 0.7044 0.7100 10,683 -0.01(-1.69%)
Nov 07, 2022 0.7300 0.7665 0.7222 0.7222 6,764 -0.04(-4.97%)
Nov 04, 2022 0.7300 0.7600 0.7300 0.7600 10,104 +0.00(+0.60%)
Nov 03, 2022 0.7555 0.7565 0.7555 0.7555 6,399 -0.00(-0.59%)
Nov 02, 2022 0.7611 0.7968 0.7600 0.7600 7,512 -0.00(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.