Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-30	C	TRIP	0.06	0.06	0.055	0.055		281,673	57	0.055	0.06	218,385	18,000		10,000		7,000	24,000			3,917
2024-04-29	C	TRIP	0.055	0.06	0.055	0.06	0.005	182,318	45	0.055	0.06	149,554	10,000		1,000		7,000	9,000			2,320
2024-04-26	C	TRIP	0.06	0.06	0.055	0.055		284,273	31	0.055	0.06	242,727	1,000		15,000		20,000				1,572			3,000
2024-04-25	C	TRIP	0.055	0.06	0.055	0.055	-0.005	122,212	34	0.055	0.06	88,411	2,000		30,000						1,801
2024-04-24	C	TRIP	0.055	0.06	0.055	0.06	0.005	184,643	26	0.055	0.06	179,050						4,000			443
2024-04-23	C	TRIP	0.06	0.06	0.055	0.055		211,127	40	0.055	0.06	162,824	44,000					1,000			2,650
2024-04-22	C	TRIP	0.06	0.06	0.055	0.055	-0.005	149,273	38	0.055	0.06	135,804	7,000				2,000	1,000			2,383
2024-04-19	C	TRIP	0.06	0.06	0.055	0.06	0.005	175,330	30	0.055	0.06	174,797									237
2024-04-18	C	TRIP	0.055	0.06	0.055	0.055		326,809	45	0.055	0.06	173,248	41,000		7,000		5,000	97,000			3,561
2024-04-17	C	TRIP	0.055	0.06	0.055	0.055		110,757	26	0.055	0.06	61,300	22,000					24,000			2,637
2024-04-16	C	TRIP	0.055	0.06	0.055	0.055		307,430	49	0.055	0.06	200,000	35,000		59,000			11,000			2,383
2024-04-15	C	TRIP	0.06	0.06	0.055	0.06		195,563	39	0.055	0.06	35,066	21,000		24,000			47,000			3,797			64,000
2024-04-12	C	TRIP	0.06	0.06	0.055	0.055	-0.005	458,809	56	0.055	0.06	180,596	72,000					81,000			3,764			119,000
2024-04-11	C	TRIP	0.06	0.065	0.055	0.06		844,653	64	0.055	0.06	538,887	34,000		1,000		44,000	23,000			3,726			200,000
2024-04-10	C	TRIP	0.06	0.06	0.055	0.06		166,857	52	0.055	0.065	117,983	24,000				1,000	17,000			2,802			4,000
2024-04-09	C	TRIP	0.065	0.065	0.055	0.06		419,398	76	0.06	0.065	219,725	74,000					59,000			6,166			60,000
2024-04-08	C	TRIP	0.065	0.065	0.06	0.065		729,849	90	0.055	0.065	433,979	48,000		23,000			219,000			4,017
2024-04-05	C	TRIP	0.06	0.065	0.055	0.065	0.005	723,345	57	0.06	0.065	653,100	27,000		4,000			34,000			3,395
2024-04-04	C	TRIP	0.055	0.065	0.055	0.06		283,268	56	0.055	0.06	230,694	15,000		12,000			23,000			2,433
2024-04-03	C	TRIP	0.055	0.06	0.055	0.06		218,016	48	0.055	0.06	104,614	12,000		54,000			42,000			4,109
2024-04-02	C	TRIP	0.06	0.06	0.055	0.06		335,073	56	0.055	0.06	294,609	17,000					13,000			2,779			7,000
2024-04-01	C	TRIP	0.065	0.065	0.055	0.06		1,147,826	101	0.055	0.065	504,459	151,000		75,000			290,000			4,015			122,000
2024-03-28	C	TRIP	0.065	0.07	0.06	0.065		673,281	137	0.06	0.065	439,017	108,000		18,000			55,000			8,552			42,000
2024-03-27	C	TRIP	0.06	0.065	0.055	0.065	0.005	832,971	76	0.06	0.065	663,968	53,000		26,000			83,000			4,991
2024-03-26	C	TRIP	0.06	0.06	0.055	0.055		173,228	49	0.055	0.06	94,391	30,000		4,000			39,000			4,647
2024-03-25	C	TRIP	0.06	0.06	0.055	0.06		374,132	49	0.055	0.06	62,800	117,000		3,000			98,000			3,882			89,000
2024-03-22	C	TRIP	0.055	0.06	0.055	0.06		439,113	48	0.055	0.06	359,642	55,000					22,000			1,431
2024-03-21	C	TRIP	0.055	0.06	0.055	0.055		142,171	42	0.055	0.06	44,221	27,000		37,000			12,000			4,050			17,000
2024-03-20	C	TRIP	0.055	0.06	0.055	0.055	-0.005	154,376	60	0.055	0.06	64,589	5,000		6,000		222	69,000			2,997			6,000
2024-03-19	C	TRIP	0.06	0.06	0.055	0.055		230,123	35	0.055	0.06	117,900	25,000		38,000			47,000			1,661
2024-03-18	C	TRIP	0.06	0.065	0.055	0.055	-0.005	344,753	77	0.055	0.06	176,480	31,000		7,000			108,000			5,571			14,000
2024-03-15	C	TRIP	0.055	0.06	0.055	0.055		427,349	54	0.055	0.06	252,075	73,000		1,000			97,000			2,382			1,000
2024-03-14	C	TRIP	0.06	0.06	0.055	0.055	-0.005	219,760	47	0.055	0.06	77,533	41,000		38,000			49,000			860			12,000
2024-03-13	C	TRIP	0.055	0.06	0.055	0.055	-0.005	187,771	32	0.055	0.06	51,810	88,000		2,000			41,000			2,302			2,000
2024-03-12	C	TRIP	0.06	0.06	0.055	0.055		227,522	48	0.055	0.06	26,025	17,000		19,000			162,000			2,546
2024-03-11	C	TRIP	0.06	0.06	0.055	0.06		321,160	51	0.055	0.06	244,503	46,000		12,000			14,000			2,615			2,000
2024-03-08	C	TRIP	0.055	0.06	0.055	0.06		624,995	82	0.055	0.06	419,481	35,000		89,000			58,000			5,318			15,000
2024-03-07	C	TRIP	0.06	0.06	0.055	0.06	0.005	1,175,341	88	0.055	0.06	815,456	169,000		38,000		2,000	113,000			4,773			32,000
2024-03-06	C	TRIP	0.055	0.06	0.055	0.055	-0.005	195,862	39	0.055	0.06	30,459	62,000		37,000			43,000			3,784			18,000
2024-03-05	C	TRIP	0.06	0.065	0.055	0.055	-0.005	986,854	68	0.055	0.06	663,561	152,000		117,000			40,000			1,750			12,000
2024-03-04	C	TRIP	0.055	0.065	0.055	0.06		1,667,897	112	0.06	0.065	992,022	398,000		120,000			152,000			4,874
2024-03-01	C	TRIP	0.06	0.06	0.055	0.06		452,363	99	0.055	0.06	116,606	107,000		40,000			183,000			5,171
2024-02-29	C	TRIP	0.06	0.065	0.055	0.055	-0.01	657,915	114	0.055	0.06	429,421	65,000		57,000		20,640	79,000			6,087
2024-02-28	C	TRIP	0.06	0.065	0.06	0.065	0.01	1,249,177	152	0.06	0.065	901,406	129,000		46,000			162,000			8,176
2024-02-27	C	TRIP	0.06	0.06	0.055	0.06		1,101,023	148	0.055	0.06	684,733	115,000		67,000		63,000	148,000			5,126			15,000
2024-02-26	C	TRIP	0.05	0.06	0.05	0.06	0.01	874,353	122	0.055	0.06	376,753	75,000		96,000		10,000	287,000			6,899			20,000
2024-02-23	C	TRIP	0.055	0.06	0.05	0.055		573,468	95	0.05	0.055	392,100	81,000		43,000			51,000			5,348
2024-02-22	C	TRIP	0.055	0.06	0.05	0.06	0.005	442,149	70	0.055	0.06	269,580	46,000		1,000		103,000	15,000			4,674
2024-02-21	C	TRIP	0.055	0.06	0.05	0.055		1,068,633	174	0.05	0.055	887,495	62,000		37,000		7,000	68,000			3,198
2024-02-20	C	TRIP	0.055	0.06	0.055	0.055		113,925	47	0.055	0.06	55,039	13,000					37,000			4,951			1,000
2024-02-16	C	TRIP	0.06	0.06	0.055	0.06		515,830	82	0.055	0.06	394,700	33,000					61,000			5,092			21,000
2024-02-15	C	TRIP	0.06	0.06	0.055	0.06		438,577	96	0.055	0.06	229,605	37,000		30,000		85,000	52,000			3,778
2024-02-14	C	TRIP	0.06	0.06	0.055	0.06	0.005	239,940	54	0.055	0.06	97,238	29,000		16,000			94,000			2,784
2024-02-13	C	TRIP	0.06	0.06	0.055	0.06		276,774	62	0.055	0.06	85,666	84,000					84,000			6,596			15,000
2024-02-12	C	TRIP	0.06	0.06	0.055	0.06		430,241	105	0.055	0.06	312,097	25,000		48,000			37,000			5,983
2024-02-09	C	TRIP	0.065	0.07	0.055	0.06	0.005	3,363,592	330	0.055	0.06	2,438,975	423,000		159,000		3,000	318,580			10,898		3,000
2024-02-08	C	TRIP	0.055	0.06	0.055	0.06	0.005	309,791	33	0.055	0.06	291,952	8,000					8,000			1,838
2024-02-07	C	TRIP	0.055	0.06	0.055	0.055		373,266	52	0.055	0.06	246,919	20,000					103,000			2,785
2024-02-06	C	TRIP	0.055	0.06	0.055	0.06	0.005	84,948	34	0.055	0.06	25,325	4,000		32,000			20,000			2,022
2024-02-05	C	TRIP	0.055	0.06	0.055	0.06		324,211	61	0.055	0.06	207,572	36,000		5,000			57,000			17,853
2024-02-02	C	TRIP	0.055	0.06	0.055	0.055	-0.005	300,725	63	0.055	0.06	97,834	75,000		32,000			92,000			3,291