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	Z	TRP	37.245	37.93	37.075	37.61	1.20	3,577,439	11,026	35.00	38.00
2024-05-02	Z	TRP	35.89	36.555	35.89	36.41	0.67	4,048,215	11,531	35.00	40.04
2024-05-01	Z	TRP	35.86	36.065	35.535	35.73	-0.13	4,994,937	13,255	35.75	36.17
2024-04-30	Z	TRP	35.83	35.90	35.38	35.85	-0.15	4,828,564	11,321	35.00	38.96
2024-04-29	Z	TRP	36.32	36.32	35.875	35.99	-0.19	2,804,292	7,936	35.79	36.28
2024-04-26	Z	TRP	36.09	36.285	35.94	36.10	-0.015	2,934,696	8,452	34.20	36.42
2024-04-25	Z	TRP	35.68	36.30	35.48	36.09	0.18	3,580,791	9,284	35.86	38.45
2024-04-24	Z	TRP	36.00	36.08	35.56	35.91	-0.13	2,474,639	8,890	35.60	37.00
2024-04-23	Z	TRP	35.80	36.14	35.75	36.03	0.11	4,113,474	10,116	35.95	39.34
2024-04-22	Z	TRP	35.80	36.14	35.54	35.91	0.205	3,030,757	8,758	35.61	36.44
2024-04-19	Z	TRP	35.30	36.005	35.30	35.70	0.39	7,346,105	13,114	35.66	37.00
2024-04-18	Z	TRP	35.14	35.51	34.95	35.29	0.18	4,443,995	10,193	35.04	35.55
2024-04-17	Z	TRP	35.35	35.575	34.97	35.10	-0.10	3,576,955	9,358	33.10	37.50
2024-04-16	Z	TRP	35.83	35.96	35.155	35.19	-0.83	5,704,336	11,697	35.03	35.59
2024-04-15	Z	TRP	36.21	36.47	35.80	36.00	-0.11	7,619,900	9,576	34.00	39.24
2024-04-12	Z	TRP	36.60	36.86	36.015	36.11	-0.65	4,628,877	11,330	36.00	36.37
2024-04-11	Z	TRP	37.22	37.35	36.45	36.78	-0.38	5,489,371	13,689	36.61	37.90
2024-04-10	Z	TRP	38.06	38.06	37.00	37.16	-1.18	4,151,117	10,170	37.12	37.37
2024-04-09	Z	TRP	38.11	38.365	37.85	38.34	0.26	2,396,265	8,687	34.80	39.00
2024-04-08	Z	TRP	38.33	38.37	37.92	38.08	-0.135	4,515,677	10,753	38.08	39.83
2024-04-05	Z	TRP	38.55	38.67	38.045	38.21	-0.52	2,610,837	7,033	37.50	41.47
2024-04-04	Z	TRP	39.39	39.55	38.67	38.74	-0.49	2,104,619	7,053	38.75	39.55
2024-04-03	Z	TRP	40.10	40.24	39.24	39.24	-0.72	4,255,556	8,644	39.14	39.64
2024-04-02	Z	TRP	40.29	40.52	39.795	39.99	-0.275	3,672,730	8,167	39.67	40.25
2024-04-01	Z	TRP	40.23	40.30	39.94	40.27	0.07	9,160,956	7,000	39.46	40.60
2024-03-29	Z	TRP	39.79	40.28	39.69	40.20	0.57	0	0	39.26	40.60
2024-03-28	Z	TRP	39.79	40.28	39.69	40.20	0.57	1,703,357	5,804	39.26	40.60
2024-03-27	Z	TRP	39.71	39.80	38.92	39.64	-0.0546	9,980,484	10,816	39.02	41.49
2024-03-26	Z	TRP	40.51	40.64	40.40	40.41	-0.09	7,877,004	6,335	40.20	40.59
2024-03-25	Z	TRP	40.40	40.72	40.40	40.50	0.10	5,361,231	5,637	40.48	44.41
2024-03-22	Z	TRP	40.45	40.50	40.20	40.40	0.01	1,835,026	6,409	40.20	40.57
2024-03-21	Z	TRP	40.15	40.5209	40.06	40.40	0.33	5,637,242	7,479	40.18	40.63
2024-03-20	Z	TRP	40.16	40.59	39.95	40.07	-0.205	1,684,960	6,209	39.94	40.49
2024-03-19	Z	TRP	40.24	40.475	40.13	40.27	-0.01	1,747,807	6,653	40.00	42.68
2024-03-18	Z	TRP	40.21	40.38	39.95	40.28	0.07	2,682,291	6,562	39.90	49.67
2024-03-15	Z	TRP	40.38	40.62	40.11	40.21	-0.16	3,202,816	5,753	35.00	40.80
2024-03-14	Z	TRP	40.80	40.80	40.06	40.37	-0.449	3,822,322	6,908	36.72	41.20
2024-03-13	Z	TRP	40.71	41.03	40.71	40.84	0.14	3,146,782	6,325	40.75	41.20
2024-03-12	Z	TRP	40.62	40.72	40.43	40.70	0.06	2,592,183	6,317	40.47	40.75
2024-03-11	Z	TRP	40.25	40.66	40.15	40.64	0.39	3,438,984	8,625	40.00	40.70
2024-03-08	Z	TRP	40.45	40.45	40.05	40.24	-0.03	3,382,628	8,160	39.99	40.49
2024-03-07	Z	TRP	40.17	40.40	40.11	40.27	0.22	1,590,145	5,761	40.15	40.47
2024-03-06	Z	TRP	40.26	40.345	39.965	40.04	0.13	2,025,327	7,868	39.83	40.50
2024-03-05	Z	TRP	39.81	40.23	39.70	39.92	0.15	1,368,860	7,321	39.78	40.50
2024-03-04	Z	TRP	39.87	39.93	39.6613	39.78	0.02	1,708,991	7,236	39.48	39.97
2024-03-01	Z	TRP	39.55	39.9755	39.53	39.745	0.195	1,339,950	4,645	39.45	39.82
2024-02-29	Z	TRP	39.49	39.76	39.32	39.55	0.205	1,815,400	5,599	38.31	40.50
2024-02-28	Z	TRP	39.28	39.41	39.16	39.35	-0.08	807,079	4,433	39.35	39.39
2024-02-27	Z	TRP	39.56	39.71	39.255	39.44	0.13	1,155,255	4,409	38.78	39.88
2024-02-26	Z	TRP	39.73	39.83	39.135	39.29	-0.47	2,180,448	6,654	39.02	40.12
2024-02-23	Z	TRP	39.84	39.94	39.525	39.76	-0.1043	1,288,296	4,443	39.71	39.95
2024-02-22	Z	TRP	39.83	39.98	39.62	39.87	0.04	4,129,623	9,735	36.47	40.50
2024-02-21	Z	TRP	39.79	40.13	39.60	39.83	0.14	2,419,338	8,770	39.62	40.40
2024-02-20	Z	TRP	39.48	39.935	39.46	39.69	0.17	2,840,269	9,984	36.30	40.50
2024-02-19	Z	TRP	39.20	39.59	39.00	39.52	0.9171	0	0	38.58	39.85
2024-02-16	Z	TRP	39.20	39.59	39.00	39.52	0.9171	3,329,691	11,541	38.58	39.85
2024-02-15	Z	TRP	37.72	38.66	37.57	38.60	1.07	1,899,406	7,022	38.04	39.84
2024-02-14	Z	TRP	37.89	38.09	37.485	37.54	-0.015	1,625,278	6,670	34.66	38.02
2024-02-13	Z	TRP	38.15	38.26	37.195	37.56	-0.745	2,939,927	8,755	37.33	37.80
2024-02-12	Z	TRP	37.60	38.41	37.51	38.31	0.79	1,564,252	6,046	38.13	39.84
2024-02-09	Z	TRP	37.52	37.72	37.3098	37.53	0.07	1,671,336	6,601	34.66	37.49
2024-02-08	Z	TRP	37.64	37.78	37.3875	37.46	-0.279	3,571,242	10,538	37.22	37.69
2024-02-07	Z	TRP	38.14	38.26	37.675	37.73	-0.29	2,805,390	9,503	36.31	41.40
2024-02-06	Z	TRP	37.98	38.25	37.825	38.03	0.095	2,759,294	8,912	37.49	42.12
2024-02-05	Z	TRP	38.80	38.84	37.805	37.94	-1.15	3,698,661	7,425	36.00	39.45