Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	TRUP	23.40	24.1797	23.30	24.12	0.81	210,509	3,362	24.00	24.50
2024-04-25	Q	TRUP	23.38	23.44	23.07	23.31	-0.60	313,963	4,346	21.50	30.87
2024-04-24	Q	TRUP	22.97	24.01	22.705	23.91	1.16	447,580	6,740	22.00	24.50
2024-04-23	Q	TRUP	22.57	23.56	22.34	22.75	0.58	789,091	7,604	21.50	30.79
2024-04-22	Q	TRUP	22.58	22.66	21.96	22.35	-0.10	341,237	4,652	21.96	24.67
2024-04-19	Q	TRUP	21.39	22.93	21.36	22.45	1.09	932,517	7,823	21.60	22.80
2024-04-18	Q	TRUP	21.68	23.20	21.22	21.36	-0.30	980,082	9,874	21.13	21.20
2024-04-17	Q	TRUP	22.38	22.71	21.485	21.66	-0.51	358,317	3,942	21.00	26.24
2024-04-16	Q	TRUP	21.73	22.49	21.18	22.17	0.01	723,110	7,186	21.86	22.60
2024-04-15	Q	TRUP	23.60	23.64	21.97	22.17	-1.21	520,966	6,966	21.50	22.38
2024-04-12	Q	TRUP	24.07	24.585	23.29	23.38	-1.22	373,589	4,897	23.08	23.73
2024-04-11	Q	TRUP	25.11	25.16	24.20	24.60	-0.21	514,984	5,000	24.45	27.14
2024-04-10	Q	TRUP	24.74	25.63	24.45	24.81	-0.94	877,063	8,439	24.54	25.38
2024-04-09	Q	TRUP	26.14	26.52	25.43	25.75	-0.15	372,337	6,032	25.54	28.20
2024-04-08	Q	TRUP	25.75	26.67	25.495	25.90	-0.20	328,086	5,141	25.52	26.30
2024-04-05	Q	TRUP	25.13	26.11	24.10	26.10	0.59	543,164	5,709	20.00	27.50
2024-04-04	Q	TRUP	26.71	27.76	25.44	25.51	-0.89	402,394	4,946	25.10	27.35
2024-04-03	Q	TRUP	25.46	26.81	25.44	26.40	0.25	428,303	5,353	21.04	27.50
2024-04-02	Q	TRUP	26.56	27.50	25.98	26.15	-1.24	473,840	5,419	25.75	26.54
2024-04-01	Q	TRUP	27.97	28.24	26.68	27.39	-0.22	555,853	6,054	27.13	27.76
2024-03-29	Q	TRUP	27.14	28.97	27.14	27.61	-0.13	0	0	27.24	27.85
2024-03-28	Q	TRUP	27.14	28.97	27.14	27.61	-0.13	557,027	6,690	27.24	27.85
2024-03-27	Q	TRUP	27.48	27.86	26.60	27.74	0.64	495,824	6,122	26.30	27.66
2024-03-26	Q	TRUP	26.96	28.34	26.35	27.10	1.02	1,244,512	9,901	26.75	27.54
2024-03-25	Q	TRUP	25.61	26.12	25.51	26.08	0.43	293,399	4,174	23.39	26.50
2024-03-22	Q	TRUP	25.51	26.19	24.89	25.65	-0.15	757,014	6,392	25.43	26.03
2024-03-21	Q	TRUP	26.85	26.85	25.52	25.80	-0.54	439,911	5,851	23.10	25.75
2024-03-20	Q	TRUP	24.77	26.8299	24.77	26.34	1.62	843,221	9,480	26.01	26.80
2024-03-19	Q	TRUP	26.51	27.08	24.50	24.72	-2.20	725,667	7,719	24.42	25.70
2024-03-18	Q	TRUP	26.73	27.70	26.52	26.92	-0.20	379,389	4,854	18.61	27.50
2024-03-15	Q	TRUP	27.16	28.03	26.82	27.12	-0.24	709,230	6,787	26.72	29.70
2024-03-14	Q	TRUP	28.77	28.93	26.70	27.36	-1.82	623,580	7,451	27.10	28.56
2024-03-13	Q	TRUP	29.00	29.95	28.6207	29.18	0.03	277,189	4,941	28.90	29.53
2024-03-12	Q	TRUP	29.07	29.26	28.14	29.15	0.44	395,904	5,194	28.85	29.33
2024-03-11	Q	TRUP	29.31	29.765	28.53	28.71	-0.84	415,081	6,728	28.30	29.87
2024-03-08	Q	TRUP	29.83	30.77	29.04	29.55	0.28	435,111	6,971	29.24	29.77
2024-03-07	Q	TRUP	27.95	29.32	27.84	29.27	1.41	461,443	6,163	28.97	29.47
2024-03-06	Q	TRUP	28.50	29.35	27.54	27.86	-0.14	645,737	8,246	27.70	28.11
2024-03-05	Q	TRUP	28.72	29.54	27.39	28.00	-1.01	615,244	10,233	25.31	28.30
2024-03-04	Q	TRUP	27.47	29.555	27.00	29.01	1.73	598,120	7,157	28.66	29.28
2024-03-01	Q	TRUP	26.77	27.53	26.08	27.32	0.57	397,671	4,939	24.50	27.33
2024-02-29	Q	TRUP	29.50	30.12	25.97	26.75	-1.83	861,474	8,621	24.00	29.00
2024-02-28	Q	TRUP	27.25	28.86	26.59	28.58	1.31	1,118,341	10,823	26.23	29.37
2024-02-27	Q	TRUP	24.47	27.47	24.2712	27.27	3.14	862,980	9,587	26.96	27.43
2024-02-26	Q	TRUP	22.80	24.15	22.80	24.13	1.13	721,967	8,506	23.84	24.06
2024-02-23	Q	TRUP	23.59	23.59	22.50	23.00	-0.70	814,523	10,051	22.70	23.12
2024-02-22	Q	TRUP	23.85	24.20	23.065	23.70	-0.01	616,998	7,562	23.56	23.85
2024-02-21	Q	TRUP	24.33	24.37	22.34	23.71	-0.68	1,268,984	15,886	22.44	26.26
2024-02-20	Q	TRUP	22.64	25.6799	22.64	24.39	1.51	1,533,832	17,764	24.00	25.42
2024-02-19	Q	TRUP	27.02	29.57	22.69	22.88	-12.40	0	0	22.67	24.91
2024-02-16	Q	TRUP	27.02	29.57	22.69	22.88	-12.40	4,604,767	41,057	22.67	24.91
2024-02-15	Q	TRUP	33.59	35.74	33.59	35.28	1.97	1,554,824	15,667	29.21	35.27
2024-02-14	Q	TRUP	31.86	34.06	31.21	33.31	2.53	954,008	11,487	28.17	33.95
2024-02-13	Q	TRUP	30.42	32.21	29.96	30.78	-1.56	668,069	9,549	28.06	32.61
2024-02-12	Q	TRUP	30.68	33.25	30.68	32.34	1.68	585,900	8,054	32.11	32.63
2024-02-09	Q	TRUP	30.30	30.88	29.74	30.66	0.98	458,213	6,685	24.06	32.80
2024-02-08	Q	TRUP	28.46	30.09	28.46	29.68	1.39	494,727	6,567	26.70	29.99
2024-02-07	Q	TRUP	29.20	29.20	27.81	28.29	-0.64	363,005	6,478	27.97	28.59
2024-02-06	Q	TRUP	26.92	29.13	26.92	28.93	1.70	572,301	5,912	28.61	31.33
2024-02-05	Q	TRUP	26.24	27.44	25.54	27.23	0.28	878,851	8,278	25.64	40.00
2024-02-02	Q	TRUP	26.78	27.56	25.9712	26.95	-0.45	638,337	7,302	26.61	27.22
2024-02-01	Q	TRUP	27.41	27.81	26.855	27.40	0.20	664,801	8,394	26.50	28.20
2024-01-31	Q	TRUP	28.24	29.51	27.14	27.20	-1.40	629,339	8,209	26.50	31.49
2024-01-30	Q	TRUP	28.31	28.62	27.18	28.60	-0.14	578,179	6,867	23.56	30.17