Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	TRIP	26.65	26.715	25.34	25.79	-0.76	2,501,055	17,844	25.70	26.66
2024-05-02	Q	TRIP	26.54	26.58	26.03	26.55	0.25	1,835,469	12,380	25.20	26.68
2024-05-01	Q	TRIP	26.24	26.84	26.12	26.32	-0.01	1,992,139	13,847	26.00	27.15
2024-04-30	Q	TRIP	26.78	27.10	26.29	26.33	-0.67	1,396,889	11,737	23.36	26.33
2024-04-29	Q	TRIP	27.31	27.63	26.79	27.00	-0.45	1,682,994	12,091	24.39	31.00
2024-04-26	Q	TRIP	26.48	27.52	26.32	27.45	1.21	2,816,829	19,759	27.23	27.70
2024-04-25	Q	TRIP	25.67	26.445	25.67	26.24	0.09	2,090,299	16,919	23.40	26.49
2024-04-24	Q	TRIP	26.25	26.34	25.755	26.15	0.03	1,407,074	12,028	25.63	27.20
2024-04-23	Q	TRIP	25.56	26.20	25.56	26.12	0.56	1,288,962	11,220	25.00	28.13
2024-04-22	Q	TRIP	25.21	25.625	24.99	25.56	0.52	1,434,228	11,162	25.17	25.91
2024-04-19	Q	TRIP	25.24	25.525	24.905	25.04	-0.21	1,731,205	12,737	24.82	25.04
2024-04-18	Q	TRIP	25.56	25.89	25.22	25.25	-0.15	1,477,184	12,018	24.99	25.53
2024-04-17	Q	TRIP	25.42	25.78	25.25	25.40	0.19	1,299,526	11,077	25.20	25.75
2024-04-16	Q	TRIP	25.38	25.54	25.10	25.21	-0.27	1,648,324	11,946	14.00	26.26
2024-04-15	Q	TRIP	26.785	26.965	25.23	25.485	-1.255	2,520,596	16,491	24.00	29.45
2024-04-12	Q	TRIP	26.69	26.89	26.485	26.74	-0.27	1,386,035	10,927	26.41	27.08
2024-04-11	Q	TRIP	26.42	27.085	26.35	27.01	0.55	1,295,743	12,133	26.63	27.40
2024-04-10	Q	TRIP	26.36	26.89	26.26	26.46	-0.46	1,333,731	11,809	26.13	26.50
2024-04-09	Q	TRIP	27.03	27.18	26.59	26.92	-0.13	2,060,059	13,070	26.55	27.32
2024-04-08	Q	TRIP	27.39	27.42	27.015	27.05	-0.19	1,261,304	12,385	26.84	27.38
2024-04-05	Q	TRIP	27.09	27.49	27.04	27.24	0.18	1,100,007	12,516	26.85	27.47
2024-04-04	Q	TRIP	27.78	28.15	26.98	27.06	-0.61	1,369,343	10,997	26.86	27.47
2024-04-03	Q	TRIP	27.43	27.895	27.43	27.67	-0.05	1,043,496	10,915	27.45	28.22
2024-04-02	Q	TRIP	27.20	27.92	26.475	27.72	0.03	2,285,677	13,180	27.50	27.72
2024-04-01	Q	TRIP	27.78	28.64	27.53	27.69	-0.10	2,703,677	15,056	27.00	28.50
2024-03-29	Q	TRIP	27.84	27.9619	27.37	27.79	-0.06	0	0	27.30	27.95
2024-03-28	Q	TRIP	27.84	27.9619	27.37	27.79	-0.06	2,506,022	11,281	27.30	27.95
2024-03-27	Q	TRIP	28.32	28.32	27.51	27.85	-0.14	1,974,216	13,215	27.42	28.20
2024-03-26	Q	TRIP	28.47	28.47	27.96	27.99	-0.17	1,613,178	10,590	27.50	28.40
2024-03-25	Q	TRIP	28.50	28.58	28.16	28.16	-0.40	1,225,931	11,114	27.96	28.36
2024-03-22	Q	TRIP	28.20	28.76	27.92	28.56	0.22	1,492,018	12,210	28.52	28.68
2024-03-21	Q	TRIP	28.26	28.525	27.92	28.34	0.29	1,700,888	12,807	27.00	28.55
2024-03-20	Q	TRIP	27.68	28.425	27.60	28.05	0.37	2,308,014	13,525	28.06	28.23
2024-03-19	Q	TRIP	27.50	27.8177	27.15	27.68	-0.14	1,622,510	12,880	27.00	27.90
2024-03-18	Q	TRIP	27.53	28.00	27.37	27.82	0.48	2,029,471	12,651	27.30	27.91
2024-03-15	Q	TRIP	26.74	27.69	26.626	27.34	0.45	4,118,732	19,249	27.03	27.31
2024-03-14	Q	TRIP	26.83	27.02	26.49	26.89	0.23	1,653,300	11,523	26.49	27.30
2024-03-13	Q	TRIP	26.48	27.14	26.28	26.66	-0.10	1,370,077	11,103	26.10	26.90
2024-03-12	Q	TRIP	26.58	26.945	26.36	26.76	0.16	1,468,457	11,348	26.59	27.00
2024-03-11	Q	TRIP	26.43	27.015	26.29	26.60	0.04	1,696,437	12,029	26.65	26.88
2024-03-08	Q	TRIP	26.47	26.68	26.115	26.56	0.24	2,790,547	15,924	26.00	27.00
2024-03-07	Q	TRIP	26.86	26.86	26.30	26.32	-0.45	2,226,370	15,030	26.32	27.00
2024-03-06	Q	TRIP	26.85	28.19	26.46	26.77	0.11	5,418,623	28,649	26.50	27.25
2024-03-05	Q	TRIP	26.64	26.905	26.355	26.66	-0.37	2,194,528	14,723	23.34	26.84
2024-03-04	Q	TRIP	27.22	28.05	26.865	27.03	-0.13	2,647,800	15,014	26.75	27.02
2024-03-01	Q	TRIP	26.91	27.22	26.84	27.18	0.36	3,083,818	13,129	26.26	40.00
2024-02-29	Q	TRIP	26.85	27.4189	26.665	26.82	0.01	2,379,631	13,276	23.00	27.35
2024-02-28	Q	TRIP	27.02	27.13	26.63	26.81	-0.40	1,766,556	12,257	25.34	26.89
2024-02-27	Q	TRIP	27.28	27.43	26.9712	27.21	0.15	1,948,748	14,663	26.92	29.66
2024-02-26	Q	TRIP	27.21	27.78	27.00	27.06	-0.26	2,486,576	16,748	22.98	27.80
2024-02-23	Q	TRIP	26.89	27.415	26.63	27.32	0.32	1,925,340	12,108	26.65	27.40
2024-02-22	Q	TRIP	26.40	27.16	26.26	27.00	0.48	2,087,118	17,031	26.60	26.98
2024-02-21	Q	TRIP	26.54	26.975	26.475	26.52	-0.40	2,241,877	15,393	24.03	26.90
2024-02-20	Q	TRIP	26.34	27.365	26.27	26.92	0.17	3,039,300	19,148	26.76	27.33
2024-02-19	Q	TRIP	26.95	27.49	26.405	26.75	-0.91	0	0	26.45	27.50
2024-02-16	Q	TRIP	26.95	27.49	26.405	26.75	-0.91	5,385,298	28,517	26.45	27.50
2024-02-15	Q	TRIP	27.00	28.20	26.105	27.66	2.34	8,237,376	42,162	27.15	28.00
2024-02-14	Q	TRIP	25.60	25.69	25.08	25.32	-0.14	5,363,097	29,184	26.95	27.30
2024-02-13	Q	TRIP	24.86	26.6683	24.615	25.46	3.09	11,403,629	58,060	24.53	25.82
2024-02-12	Q	TRIP	21.87	22.85	21.84	22.37	0.66	3,347,846	18,550	25.25	25.44
2024-02-09	Q	TRIP	22.03	22.1299	21.31	21.71	-0.84	3,484,333	20,022	21.61	42.00
2024-02-08	Q	TRIP	21.70	22.59	21.70	22.55	0.87	2,483,170	15,316	21.00	23.95
2024-02-07	Q	TRIP	21.65	21.96	21.335	21.68	0.14	1,315,895	10,855	18.96	22.00
2024-02-06	Q	TRIP	21.72	21.79	21.245	21.54	-0.19	1,986,823	13,753	21.00	21.55
2024-02-05	Q	TRIP	21.74	21.835	21.40	21.73	-0.12	1,607,154	12,063	21.51	61.16