Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2021-04-09	Q	TRIP	52.26	52.55	50.88	52.49	0.81	1,680,585	21,766	52.20	52.35
2021-04-08	Q	TRIP	52.63	52.69	50.60	51.68	-1.21	3,548,751	36,331	51.70	52.09
2021-04-07	Q	TRIP	54.76	55.43	52.07	52.89	-1.35	2,602,176	30,643	52.89	53.05
2021-04-06	Q	TRIP	55.82	57.69	53.91	54.24	-2.55	3,503,940	37,369	54.30	54.54
2021-04-05	Q	TRIP	56.98	57.00	54.63	56.79	1.54	2,263,846	23,718	56.52	56.90
2021-04-02	Q	TRIP				55.25				55.26	55.54
2021-04-01	Q	TRIP	55.24	56.99	54.735	55.25	1.46	3,003,652	33,954	55.26	55.54
2021-03-31	Q	TRIP	54.465	55.405	53.56	53.79	-0.34	2,241,482	30,710	54.10	54.98
2021-03-30	Q	TRIP	54.02	55.42	53.29	54.13	0.38	3,088,441	31,686	53.95	54.30
2021-03-29	Q	TRIP	55.85	56.94	52.52	53.75	-1.93	2,985,676	37,819	53.50	54.65
2021-03-26	Q	TRIP	53.60	56.02	52.30	55.68	1.57	4,814,723	52,662	54.82	55.81
2021-03-25	Q	TRIP	47.38	54.35	46.67	54.11	5.41	7,445,456	64,139	54.05	54.50
2021-03-24	Q	TRIP	50.33	51.14	48.52	48.70	-0.69	5,520,020	52,900	48.64	49.00
2021-03-23	Q	TRIP	53.52	53.52	48.92	49.39	-4.29	7,839,674	71,619	49.75	49.90
2021-03-22	Q	TRIP	58.00	58.19	53.59	53.68	-6.31	7,737,316	82,934	53.33	53.50
2021-03-19	Q	TRIP	58.58	61.02	57.16	59.99	1.22	3,990,958	33,818	59.51	59.90
2021-03-18	Q	TRIP	60.56	62.62	57.85	58.77	-2.26	5,127,195	45,753	58.77	59.48
2021-03-17	Q	TRIP	58.45	61.56	57.25	61.03	2.41	3,712,723	37,373	61.19	61.76
2021-03-16	Q	TRIP	60.25	60.60	56.90	58.62	-2.23	3,652,649	40,412	58.59	58.62
2021-03-15	Q	TRIP	60.80	64.95	60.38	60.85	1.06	7,181,582	68,615	60.75	61.10
2021-03-12	Q	TRIP	55.23	59.87	54.77	59.79	4.48	7,233,623	65,342	59.80	59.99
2021-03-11	Q	TRIP	52.05	56.02	50.57	55.31	3.51	5,667,716	48,601	55.68	56.02
2021-03-10	Q	TRIP	50.72	52.60	49.3207	51.80	1.45	3,031,021	34,903	51.81	52.48
2021-03-09	Q	TRIP	49.055	50.86	46.74	50.35	2.73	3,470,349	37,696	50.07	50.33
2021-03-08	Q	TRIP	51.69	52.40	47.0304	47.62	-3.88	5,001,543	50,682	47.65	49.00
2021-03-05	Q	TRIP	52.90	53.00	47.58	51.50	-0.19	7,219,763	63,377	51.50	51.51
2021-03-04	Q	TRIP	54.62	55.30	50.67	51.69	-1.73	7,350,438	66,158	50.55	50.90
2021-03-03	Q	TRIP	53.76	54.96	52.50	53.42	0.78	6,149,125	55,773	52.80	54.00
2021-03-02	Q	TRIP	51.90	54.50	51.37	52.64	3.29	7,567,877	58,726	52.85	53.99
2021-03-01	Q	TRIP	52.265	52.98	48.5208	49.35	-0.27	4,396,662	48,027	49.74	50.02
2021-02-26	Q	TRIP	43.912	50.24	42.52	49.62	6.08	8,076,742	64,231	49.70	49.98
2021-02-25	Q	TRIP	49.50	50.25	42.91	43.54	-6.02	5,951,133	59,929	43.02	44.04
2021-02-24	Q	TRIP	46.46	50.49	45.49	49.56	3.51	7,380,001	64,783	49.50	49.88
2021-02-23	Q	TRIP	41.95	46.47	41.14	46.05	1.34	6,580,620	51,286	45.75	45.96
2021-02-22	Q	TRIP	40.128	46.48	40.00	44.71	4.79	8,651,453	57,701	44.71	44.88
2021-02-19	Q	TRIP	38.77	40.96	38.23	39.92	1.48	7,980,417	50,248	39.70	39.92
2021-02-18	Q	TRIP	37.30	38.81	36.63	38.44	0.39	3,985,326	39,321	37.50	37.90
2021-02-17	Q	TRIP	37.36	38.31	36.59	38.05	0.76	2,957,349	28,154	38.10	38.39
2021-02-16	Q	TRIP	37.52	38.10	36.91	37.29	-0.09	2,583,687	23,920	36.68	37.29
2021-02-15	Q	TRIP	36.65	37.62	36.325	37.38	0.40	0	0	37.41	37.64
2021-02-12	Q	TRIP	36.65	37.62	36.325	37.38	0.40	1,548,302	16,335	37.41	37.64
2021-02-11	Q	TRIP	36.60	37.60	36.23	36.98	0.39	2,741,930	27,365	36.70	38.00
2021-02-10	Q	TRIP	37.37	37.76	36.02	36.59	0.15	1,833,889	20,676	36.02	36.66
2021-02-09	Q	TRIP	36.06	37.36	35.5404	36.44	0.16	2,043,186	21,812	36.63	36.75
2021-02-08	Q	TRIP	36.85	37.00	36.07	36.28	0.38	1,752,656	17,779	32.18	37.18
2021-02-05	Q	TRIP	35.746	36.19	35.45	35.90	0.52	1,855,768	15,515	35.63	36.17
2021-02-04	Q	TRIP	34.74	35.46	34.08	35.38	0.92	1,489,707	18,326	35.39	35.55
2021-02-03	Q	TRIP	33.60	35.30	33.21	34.46	0.77	2,379,585	20,421	34.05	35.80
2021-02-02	Q	TRIP	33.51	34.00	32.75	33.69	0.88	1,828,931	20,243	33.62	34.60
2021-02-01	Q	TRIP	31.43	33.05	31.16	32.81	1.84	1,928,322	20,955	32.70	33.21
2021-01-29	Q	TRIP	33.46	33.89	30.95	30.97	-2.30	2,831,149	32,415	30.72	31.99
2021-01-28	Q	TRIP	34.28	34.95	32.11	33.27	-0.67	3,593,492	31,744	32.98	33.27
2021-01-27	Q	TRIP	32.43	35.90	31.39	33.94	1.24	6,234,576	52,152	32.00	33.93
2021-01-26	Q	TRIP	33.15	33.43	32.445	32.70	-0.36	1,536,852	17,802	31.53	32.98
2021-01-25	Q	TRIP	33.47	33.86	31.53	33.06	-0.13	2,316,786	22,526	32.27	33.50
2021-01-22	Q	TRIP	32.84	33.52	32.61	33.19	-0.44	1,015,938	12,336	32.80	33.58
2021-01-21	Q	TRIP	33.40	34.25	33.05	33.63	-0.04	1,535,422	15,175	31.40	34.99
2021-01-20	Q	TRIP	33.87	34.155	33.38	33.67	0.14	2,132,867	18,748	33.67	34.00
2021-01-19	Q	TRIP	34.445	34.445	32.6431	33.53	0.10	3,067,904	24,622	33.18	34.65
2021-01-18	Q	TRIP				33.45				32.87	33.50
2021-01-15	Q	TRIP	34.60	34.94	33.34	33.45	-1.29	2,288,074	22,476	32.87	33.50
2021-01-14	Q	TRIP	34.36	35.275	34.07	34.76	0.56	1,900,604	15,635	34.31	34.99
2021-01-13	Q	TRIP	34.79	34.79	33.86	34.20	-0.40	2,683,001	19,533	34.35	34.88
2021-01-12	Q	TRIP	35.60	35.76	34.25	34.60	-1.16	2,571,520	25,351	34.05	35.00