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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Pl Hlds Inc (NY: TPHS )

0.1320 +0.0004 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.07 10.09 9.970 10.00 21,767 +0.03(+0.30%)
Nov 29, 2016 10.06 10.06 9.970 9.970 4,757 -0.06(-0.60%)
Nov 28, 2016 10.10 10.10 9.990 10.03 12,066 -0.02(-0.20%)
Nov 25, 2016 9.920 10.05 9.920 10.05 5,536 -0.04(-0.40%)
Nov 23, 2016 10.09 10.09 10.09 0 +0.00(+0.00%)
Nov 22, 2016 10.10 10.13 10.00 10.09 29,362 +0.09(+0.90%)
Nov 21, 2016 9.960 10.01 9.950 10.00 9,281 +0.02(+0.20%)
Nov 18, 2016 9.900 10.00 9.820 9.980 21,693 +0.13(+1.32%)
Nov 17, 2016 9.950 9.950 9.805 9.850 6,086 -0.02(-0.20%)
Nov 16, 2016 9.780 9.990 9.720 9.870 26,250 +0.09(+0.92%)
Nov 15, 2016 9.820 9.860 9.780 9.780 11,612 -0.08(-0.81%)
Nov 14, 2016 9.990 9.990 9.760 9.860 23,775 -0.04(-0.40%)
Nov 11, 2016 9.800 9.920 9.730 9.900 99,751 +0.10(+1.02%)
Nov 10, 2016 9.800 9.800 9.500 9.800 64,047 +0.00(+0.00%)
Nov 09, 2016 9.000 9.800 9.000 9.800 31,273 +0.57(+6.18%)
Nov 08, 2016 9.000 9.340 8.960 9.230 7,892 -0.04(-0.43%)
Nov 07, 2016 9.130 9.300 8.950 9.270 16,646 +0.39(+4.39%)
Nov 04, 2016 9.160 9.160 8.785 8.880 9,692 -0.07(-0.78%)
Nov 03, 2016 9.410 9.410 8.920 8.950 4,797 -0.24(-2.61%)
Nov 02, 2016 9.210 9.340 9.190 9.190 7,983 -0.13(-1.39%)
Nov 01, 2016 9.550 9.550 9.280 9.320 13,248 -0.34(-3.52%)
Oct 31, 2016 9.140 9.660 8.980 9.660 57,345 +0.56(+6.15%)
Oct 28, 2016 9.250 9.250 9.100 9.100 6,097 -0.13(-1.41%)
Oct 27, 2016 9.460 9.460 9.200 9.230 4,154 -0.15(-1.60%)
Oct 26, 2016 9.750 9.750 9.370 9.380 7,824 -0.35(-3.60%)
Oct 25, 2016 9.790 9.800 9.720 9.730 8,608 -0.06(-0.61%)
Oct 24, 2016 9.700 9.800 9.690 9.790 14,374 +0.06(+0.62%)
Oct 21, 2016 9.590 9.750 9.590 9.730 9,014 +0.00(+0.00%)
Oct 20, 2016 9.760 9.800 9.670 9.730 10,192 -0.07(-0.71%)
Oct 19, 2016 9.800 9.800 9.660 9.800 8,414 +0.03(+0.31%)
Oct 18, 2016 9.800 9.800 9.685 9.770 6,142 +0.00(+0.00%)
Oct 17, 2016 9.490 9.800 9.490 9.770 16,398 +0.39(+4.16%)
Oct 14, 2016 9.490 9.490 9.300 9.380 5,874 -0.04(-0.42%)
Oct 13, 2016 9.530 9.530 9.410 9.420 10,374 -0.21(-2.18%)
Oct 12, 2016 9.770 9.770 9.590 9.630 3,567 -0.08(-0.82%)
Oct 11, 2016 9.750 9.760 9.610 9.710 11,893 -0.09(-0.92%)
Oct 10, 2016 9.750 9.810 9.660 9.800 27,760 +0.02(+0.20%)
Oct 07, 2016 9.665 9.800 9.665 9.780 17,756 +0.05(+0.51%)
Oct 06, 2016 9.500 9.740 9.490 9.730 12,300 +0.18(+1.88%)
Oct 05, 2016 9.150 9.570 9.150 9.550 14,120 +0.19(+2.03%)
Oct 04, 2016 9.510 9.525 9.350 9.360 14,338 -0.32(-3.31%)
Oct 03, 2016 9.730 9.730 9.450 9.680 25,722 -0.10(-1.02%)
Sep 30, 2016 9.300 9.800 9.170 9.780 60,078 +0.48(+5.16%)
Sep 29, 2016 9.440 9.440 9.200 9.300 5,697 -0.14(-1.48%)
Sep 28, 2016 9.720 9.720 9.300 9.440 21,424 -0.21(-2.18%)
Sep 27, 2016 9.630 9.850 9.460 9.650 14,178 -0.08(-0.82%)
Sep 26, 2016 9.740 9.760 9.520 9.730 23,372 -0.05(-0.51%)
Sep 23, 2016 9.800 9.920 9.720 9.780 54,143 -0.17(-1.71%)
Sep 22, 2016 9.920 9.950 9.750 9.950 20,205 +0.10(+1.02%)
Sep 21, 2016 9.680 9.870 9.420 9.850 10,424 +0.22(+2.28%)
Sep 20, 2016 9.770 9.900 9.600 9.630 90,923 -0.33(-3.31%)
Sep 19, 2016 9.720 9.990 9.580 9.960 34,795 +0.32(+3.32%)
Sep 16, 2016 10.00 10.00 9.580 9.640 564,416 -0.36(-3.60%)
Sep 15, 2016 10.00 10.05 9.960 10.00 53,621 +0.02(+0.20%)
Sep 14, 2016 10.01 10.15 9.920 9.980 57,338 +0.05(+0.50%)
Sep 13, 2016 9.870 10.03 9.870 9.930 64,465 -0.10(-1.00%)
Sep 12, 2016 9.840 10.05 9.840 10.03 82,924 +0.16(+1.62%)
Sep 09, 2016 9.980 10.00 9.870 9.870 71,841 -0.12(-1.20%)
Sep 08, 2016 9.950 10.04 9.820 9.990 127,273 +0.02(+0.20%)
Sep 07, 2016 10.19 10.19 9.490 9.970 129,802 -0.15(-1.48%)
Sep 06, 2016 8.590 10.37 8.540 10.12 143,346 +1.54(+17.95%)
Sep 02, 2016 8.590 8.580 8.580 8.580 9,600 +0.01(+0.12%)
Sep 01, 2016 8.520 8.590 8.400 8.570 18,042 +0.07(+0.82%)
Aug 31, 2016 8.400 8.500 8.280 8.500 21,081 +0.25(+3.03%)
Aug 30, 2016 8.350 8.420 8.150 8.250 5,354 +0.03(+0.36%)
Aug 29, 2016 8.140 8.230 8.140 8.220 4,189 +0.02(+0.24%)
Aug 26, 2016 8.330 8.330 8.200 8.200 1,425 -0.16(-1.91%)
Aug 25, 2016 8.440 8.440 8.240 8.360 9,654 -0.04(-0.48%)
Aug 24, 2016 8.470 8.470 8.400 8.400 12,246 -0.08(-0.94%)
Aug 23, 2016 8.355 8.520 8.355 8.480 9,225 +0.01(+0.12%)
Aug 22, 2016 8.450 8.470 8.450 8.470 3,017 +0.04(+0.47%)
Aug 19, 2016 8.450 8.460 8.290 8.430 30,494 -0.01(-0.12%)
Aug 18, 2016 8.420 8.500 8.360 8.440 8,940 +0.05(+0.60%)
Aug 17, 2016 8.400 8.400 8.290 8.390 4,547 -0.04(-0.47%)
Aug 16, 2016 8.450 8.450 8.420 8.430 15,517 -0.02(-0.24%)
Aug 15, 2016 8.250 8.450 8.250 8.450 5,258 +0.02(+0.24%)
Aug 12, 2016 8.198 8.440 8.198 8.430 23,574 +0.24(+2.93%)
Aug 11, 2016 8.150 8.200 8.060 8.190 4,997 +0.02(+0.24%)
Aug 10, 2016 8.150 8.250 8.150 8.170 4,147 -0.04(-0.49%)
Aug 09, 2016 8.020 8.250 8.005 8.210 17,641 +0.12(+1.48%)
Aug 08, 2016 8.090 8.130 8.000 8.090 12,684 -0.08(-0.98%)
Aug 05, 2016 7.890 8.190 7.890 8.170 14,064 +0.47(+6.10%)
Aug 04, 2016 7.710 7.730 7.680 7.700 3,913 +0.08(+1.05%)
Aug 03, 2016 7.550 7.620 7.550 7.620 6,220 +0.09(+1.20%)
Aug 02, 2016 7.602 7.620 7.520 7.530 9,282 -0.20(-2.59%)
Aug 01, 2016 7.973 7.973 7.710 7.730 7,630 -0.40(-4.92%)
Jul 29, 2016 8.050 8.150 7.890 8.130 23,075 +0.08(+0.99%)
Jul 28, 2016 7.840 8.050 7.840 8.050 22,070 +0.05(+0.63%)
Jul 27, 2016 7.900 8.040 7.800 8.000 41,775 +0.09(+1.14%)
Jul 26, 2016 7.760 7.940 7.760 7.910 6,325 +0.12(+1.54%)
Jul 25, 2016 7.880 7.900 7.750 7.790 5,512 -0.14(-1.77%)
Jul 22, 2016 7.900 7.940 7.810 7.930 8,174 +0.04(+0.51%)
Jul 21, 2016 7.805 7.920 7.800 7.890 12,481 -0.02(-0.25%)
Jul 20, 2016 7.800 7.920 7.710 7.910 10,396 +0.19(+2.46%)
Jul 19, 2016 7.610 7.750 7.555 7.720 34,731 +0.10(+1.31%)
Jul 18, 2016 7.570 7.630 7.530 7.620 5,577 -0.02(-0.26%)
Jul 15, 2016 7.660 7.680 7.550 7.640 24,723 +0.11(+1.46%)
Jul 14, 2016 7.637 7.637 7.490 7.530 11,295 -0.05(-0.66%)
Jul 13, 2016 7.570 7.630 7.450 7.580 14,666 -0.11(-1.43%)
Jul 12, 2016 7.400 7.700 7.400 7.690 16,752 +0.32(+4.34%)
Jul 11, 2016 7.120 7.400 7.100 7.370 16,908 +0.18(+2.50%)
Jul 08, 2016 7.150 7.190 7.010 7.190 23,549 +0.28(+4.05%)
Jul 07, 2016 7.310 7.330 6.910 6.910 16,144 -0.30(-4.16%)
Jul 06, 2016 7.050 7.290 7.050 7.210 10,911 +0.08(+1.12%)
Jul 05, 2016 7.400 7.400 7.100 7.130 10,643 -0.31(-4.17%)
Jul 01, 2016 7.620 7.440 7.440 7.440 7,600 -0.25(-3.25%)
Jun 30, 2016 7.350 7.750 7.350 7.690 42,138 +0.36(+4.91%)
Jun 29, 2016 6.910 7.350 6.910 7.330 24,068 +0.46(+6.70%)
Jun 28, 2016 6.850 6.920 6.740 6.870 51,250 +0.11(+1.63%)
Jun 27, 2016 6.880 7.070 6.460 6.760 105,325 -0.24(-3.43%)
Jun 24, 2016 7.260 7.400 6.890 7.000 1,599,977 -0.24(-3.31%)
Jun 23, 2016 7.100 7.400 7.050 7.240 107,672 +0.25(+3.58%)
Jun 22, 2016 7.050 7.300 6.700 6.990 46,336 -0.17(-2.37%)
Jun 21, 2016 6.850 7.170 6.600 7.160 39,749 +0.49(+7.35%)
Jun 20, 2016 6.850 6.880 6.620 6.670 18,482 +0.05(+0.76%)
Jun 17, 2016 6.800 6.850 6.540 6.620 9,863 -0.07(-1.05%)
Jun 16, 2016 6.600 6.800 6.550 6.690 24,089 +0.13(+1.98%)
Jun 15, 2016 6.900 7.020 6.355 6.560 49,018 -0.34(-4.93%)
Jun 14, 2016 6.850 7.100 6.800 6.900 33,672 -0.18(-2.54%)
Jun 13, 2016 7.530 7.630 6.870 7.080 31,487 -0.44(-5.85%)
Jun 10, 2016 7.550 7.550 7.520 7.520 324 -0.11(-1.44%)
Jun 09, 2016 7.700 7.700 7.570 7.630 3,326 -0.07(-0.91%)
Jun 08, 2016 7.680 7.885 7.650 7.700 16,647 +0.16(+2.12%)
Jun 07, 2016 7.770 8.040 7.500 7.540 26,150 -0.21(-2.71%)
Jun 06, 2016 7.530 7.750 7.400 7.750 10,133 +0.45(+6.16%)
Jun 03, 2016 7.230 7.850 7.230 7.300 18,132 -0.30(-3.95%)
Jun 02, 2016 7.790 8.020 7.500 7.600 17,724 -0.25(-3.18%)
Jun 01, 2016 7.724 7.850 7.700 7.850 5,985 -0.02(-0.25%)
May 31, 2016 7.900 7.900 7.800 7.870 9,203 -0.13(-1.62%)
May 27, 2016 7.970 8.000 8.000 8.000 600 -0.04(-0.50%)
May 26, 2016 7.960 8.050 7.840 8.040 6,840 -0.01(-0.12%)
May 25, 2016 8.000 8.050 7.800 8.050 12,650 +0.10(+1.26%)
May 24, 2016 7.870 7.950 7.790 7.950 16,272 +0.15(+1.92%)
May 23, 2016 7.800 7.800 7.550 7.800 12,887 +0.02(+0.26%)
May 20, 2016 7.780 7.780 7.780 7.780 103 +0.04(+0.52%)
May 19, 2016 7.565 7.740 7.510 7.740 18,878 +0.09(+1.18%)
May 18, 2016 7.501 7.660 7.350 7.650 16,574 -0.04(-0.52%)
May 17, 2016 7.601 7.740 7.600 7.690 5,153 -0.05(-0.65%)
May 16, 2016 7.530 7.740 7.460 7.740 11,702 +0.22(+2.93%)
May 13, 2016 7.400 7.600 7.301 7.520 21,459 +0.12(+1.62%)
May 12, 2016 7.336 7.400 7.300 7.400 4,860 +0.05(+0.68%)
May 11, 2016 7.370 7.420 7.250 7.350 9,889 -0.05(-0.68%)
May 10, 2016 7.480 7.680 7.150 7.400 58,450 -0.28(-3.65%)
May 09, 2016 7.550 7.750 7.500 7.680 29,433 +0.18(+2.40%)
May 06, 2016 7.440 7.500 7.360 7.500 20,725 +0.10(+1.35%)
May 05, 2016 7.400 7.476 7.260 7.400 19,088 +0.00(+0.00%)
May 04, 2016 7.300 7.400 7.300 7.400 23,482 +0.05(+0.68%)
May 03, 2016 7.153 7.350 7.120 7.350 19,100 +0.06(+0.82%)
May 02, 2016 7.300 7.350 7.260 7.290 15,488 -0.14(-1.88%)
Apr 29, 2016 7.420 7.430 7.320 7.430 8,053 +0.04(+0.54%)
Apr 28, 2016 7.430 7.450 7.375 7.390 5,445 -0.01(-0.14%)
Apr 27, 2016 7.180 7.400 7.180 7.400 12,857 +0.20(+2.78%)
Apr 26, 2016 7.300 7.300 7.150 7.200 11,338 -0.04(-0.55%)
Apr 25, 2016 7.420 7.420 7.150 7.240 11,837 -0.11(-1.50%)
Apr 21, 2016 7.410 7.490 7.300 7.350 76 -0.05(-0.68%)
Apr 20, 2016 7.450 7.450 7.350 7.400 7,559 +0.01(+0.14%)
Apr 19, 2016 7.480 7.480 7.299 7.390 4,786 +0.14(+1.93%)
Apr 18, 2016 7.300 7.300 7.210 7.250 8,504 -0.15(-2.03%)
Apr 15, 2016 7.440 7.440 7.314 7.400 7,538 -0.02(-0.27%)
Apr 14, 2016 7.300 7.450 7.300 7.420 8,802 +0.16(+2.20%)
Apr 13, 2016 7.440 7.450 7.260 7.260 14,262 -0.20(-2.68%)
Apr 12, 2016 7.250 7.500 7.250 7.460 16,080 +0.31(+4.34%)
Apr 11, 2016 7.260 7.260 7.150 7.150 9,005 -0.20(-2.72%)
Apr 08, 2016 7.200 7.350 7.140 7.350 12,213 +0.20(+2.80%)
Apr 07, 2016 7.200 7.200 7.130 7.150 9,820 +0.00(+0.00%)
Apr 06, 2016 7.290 7.290 7.100 7.150 22,534 +0.08(+1.13%)
Apr 05, 2016 7.270 7.270 7.070 7.070 13,302 -0.08(-1.12%)
Apr 04, 2016 7.150 7.250 7.100 7.150 17,884 +0.05(+0.70%)
Apr 01, 2016 7.100 7.300 7.027 7.100 7,397 +0.20(+2.90%)
Mar 31, 2016 6.750 7.050 6.750 6.900 11,590 -0.05(-0.72%)
Mar 30, 2016 7.000 7.000 6.850 6.950 14,419 +0.21(+3.12%)
Mar 29, 2016 6.970 6.970 6.700 6.740 14,272 -0.06(-0.88%)
Mar 28, 2016 6.900 6.900 6.700 6.800 3,075 +0.10(+1.49%)
Mar 24, 2016 6.580 6.700 6.700 6.700 5,400 +0.21(+3.24%)
Mar 23, 2016 6.800 6.800 6.480 6.490 11,087 -0.21(-3.13%)
Mar 22, 2016 6.700 6.800 6.670 6.700 9,799 -0.13(-1.90%)
Mar 21, 2016 6.910 6.950 6.775 6.830 10,014 +0.08(+1.19%)
Mar 18, 2016 6.840 6.850 6.740 6.750 2,766 -0.04(-0.59%)
Mar 17, 2016 6.820 6.980 6.700 6.790 6,467 -0.06(-0.88%)
Mar 16, 2016 6.900 7.150 6.850 6.850 8,125 -0.30(-4.20%)
Mar 15, 2016 6.800 7.180 6.690 7.150 13,520 +0.44(+6.56%)
Mar 14, 2016 6.850 6.850 6.700 6.710 10,048 +0.01(+0.15%)
Mar 11, 2016 6.700 6.700 6.700 6.700 5,957 +0.00(+0.00%)
Mar 10, 2016 6.750 6.750 6.700 6.700 5,889 +0.00(+0.00%)
Mar 09, 2016 6.700 6.798 6.670 6.700 10,478 +0.00(+0.00%)
Mar 08, 2016 6.700 6.800 6.700 6.700 5,365 +0.10(+1.52%)
Mar 07, 2016 6.181 6.600 6.181 6.600 7,626 +0.43(+6.97%)
Mar 04, 2016 6.250 6.250 6.150 6.170 9,550 -0.03(-0.48%)
Mar 03, 2016 6.220 6.280 6.200 6.200 6,725 -0.07(-1.12%)
Mar 02, 2016 6.200 6.300 6.200 6.270 3,230 +0.17(+2.79%)
Mar 01, 2016 6.150 6.160 6.070 6.100 3,041 -0.10(-1.61%)
Feb 29, 2016 6.090 6.200 6.090 6.200 6,951 +0.10(+1.64%)
Feb 26, 2016 5.990 6.100 5.990 6.100 1,972 +0.11(+1.84%)
Feb 25, 2016 5.890 5.990 5.800 5.990 10,206 +0.14(+2.38%)
Feb 24, 2016 5.860 5.910 5.850 5.851 12,723 -0.10(-1.66%)
Feb 23, 2016 5.990 5.990 5.950 5.950 4,072 -0.04(-0.67%)
Feb 22, 2016 5.940 5.990 5.940 5.990 4,594 +0.10(+1.70%)
Feb 19, 2016 5.890 5.890 5.890 5.890 763 +0.04(+0.68%)
Feb 18, 2016 5.800 5.850 5.790 5.850 2,768 +0.06(+1.04%)
Feb 17, 2016 5.790 5.790 5.790 5.790 400 +0.03(+0.52%)
Feb 16, 2016 5.740 5.790 5.720 5.760 1,722 -0.07(-1.20%)
Feb 11, 2016 5.790 5.830 5.830 5.830 900 +0.03(+0.52%)
Feb 10, 2016 5.790 5.800 5.790 5.800 1,179 +0.01(+0.17%)
Feb 09, 2016 5.790 5.790 5.790 5.790 786 -0.05(-0.86%)
Feb 04, 2016 5.840 5.840 5.840 5.840 800 -0.01(-0.17%)
Feb 03, 2016 5.751 5.890 5.751 5.850 2,346 +0.00(+0.00%)
Feb 02, 2016 5.850 5.880 5.850 5.850 1,786 -0.13(-2.17%)
Feb 01, 2016 5.950 5.980 5.950 5.980 1,026 -0.01(-0.17%)
Jan 29, 2016 5.910 5.990 5.910 5.990 3,098 +0.01(+0.17%)
Jan 28, 2016 5.980 5.980 5.980 5.980 946 -0.01(-0.17%)
Jan 27, 2016 5.610 5.990 5.600 5.990 5,447 +0.29(+5.09%)
Jan 26, 2016 5.529 5.700 5.529 5.700 3,076 +0.29(+5.42%)
Jan 25, 2016 5.375 5.450 5.340 5.407 2,491 +0.05(+0.99%)
Jan 22, 2016 5.409 5.409 5.350 5.354 2,089 +0.06(+1.21%)
Jan 21, 2016 5.335 5.350 5.290 5.290 2,430 -0.04(-0.75%)
Jan 20, 2016 5.580 5.650 5.250 5.330 15,025 -0.25(-4.48%)
Jan 19, 2016 5.692 5.692 5.580 5.580 432 +0.08(+1.45%)
Jan 15, 2016 5.750 5.500 5.500 5.500 5,300 -0.30(-5.17%)
Jan 14, 2016 5.810 5.810 5.800 5.800 1,900 -0.01(-0.17%)
Jan 13, 2016 5.895 5.895 5.810 5.810 1,050 -0.04(-0.68%)
Jan 12, 2016 5.810 5.850 5.810 5.850 489 +0.00(+0.00%)
Jan 11, 2016 5.912 5.912 5.850 5.850 4,257 -0.06(-1.03%)
Jan 08, 2016 6.070 6.070 5.911 5.911 1,820 -0.14(-2.30%)
Jan 07, 2016 6.120 6.120 6.000 6.050 4,200 -0.15(-2.42%)
Jan 06, 2016 6.150 6.200 6.150 6.200 600 -0.00(-0.06%)
Jan 05, 2016 6.200 6.220 6.170 6.204 6,390 +0.20(+3.39%)
Jan 04, 2016 6.100 6.100 6.000 6.000 700 -0.13(-2.12%)
Dec 31, 2015 5.830 6.130 6.130 6.130 17,100 +0.21(+3.54%)
Dec 30, 2015 6.250 6.250 5.920 5.920 1,730 -0.28(-4.52%)
Dec 29, 2015 6.172 6.300 6.172 6.200 1,512 +0.00(+0.00%)
Dec 28, 2015 6.100 6.200 6.100 6.200 208 +0.28(+4.71%)
Dec 23, 2015 5.928 5.921 5.921 5.921 200 -0.08(-1.31%)
Dec 22, 2015 5.350 6.190 5.350 6.000 14,877 +0.75(+14.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.