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 )

0.1370 -0.0008 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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.