TRIP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 24 2025 | 15.02 | -0.09 | -0.60% | 15.12 | 15.24 | 14.785 | 3,335,940 |
Feb 21 2025 | 15.11 | -1.39 | -8.42% | 16.47 | 16.52 | 14.92 | 5,350,673 |
Feb 20 2025 | 16.50 | -1.20 | -6.78% | 17.21 | 17.35 | 15.95 | 5,104,632 |
Feb 19 2025 | 17.70 | 0.06 | 0.34% | 17.49 | 18.09 | 17.222 | 3,925,912 |
Feb 18 2025 | 17.64 | -0.17 | -0.95% | 17.81 | 17.87 | 17.25 | 2,784,665 |
Feb 14 2025 | 17.81 | 0.06 | 0.34% | 17.94 | 18.1991 | 17.81 | 2,064,183 |
Feb 13 2025 | 17.75 | 0.09 | 0.51% | 17.60 | 17.775 | 17.325 | 1,716,218 |
Feb 12 2025 | 17.66 | -0.18 | -1.01% | 17.64 | 17.80 | 17.39 | 2,168,095 |
Feb 11 2025 | 17.84 | -0.57 | -3.10% | 18.33 | 18.66 | 17.72 | 2,091,764 |
Feb 10 2025 | 18.41 | 0.12 | 0.66% | 18.37 | 18.515 | 18.15 | 2,109,162 |
Feb 07 2025 | 18.29 | 0.81 | 4.63% | 17.83 | 18.34 | 17.68 | 2,750,438 |
Feb 06 2025 | 17.48 | 0.01 | 0.06% | 17.39 | 17.61 | 17.23 | 1,397,584 |
Feb 05 2025 | 17.47 | 0.04 | 0.23% | 17.36 | 17.875 | 17.28 | 1,674,872 |
Feb 04 2025 | 17.43 | 0.16 | 0.93% | 17.44 | 17.575 | 16.98 | 2,235,385 |
Feb 03 2025 | 17.27 | -0.29 | -1.65% | 17.00 | 17.635 | 16.94 | 1,855,704 |
Jan 31 2025 | 17.56 | 0.08 | 0.46% | 17.49 | 17.87 | 17.405 | 1,581,482 |
Jan 30 2025 | 17.48 | -0.26 | -1.47% | 17.78 | 17.845 | 17.38 | 1,948,850 |
Jan 29 2025 | 17.74 | -0.12 | -0.67% | 17.86 | 18.10 | 17.685 | 1,875,842 |
Jan 28 2025 | 17.86 | 0.19 | 1.08% | 17.65 | 17.91 | 17.27 | 1,799,148 |
Jan 27 2025 | 17.67 | 0.01 | 0.06% | 17.59 | 18.03 | 17.15 | 3,281,649 |
Jan 24 2025 | 17.66 | 1.92 | 12.20% | 17.79 | 17.94 | 17.45 | 3,795,866 |
Jan 23 2025 | 15.74 | 0.00 | 0.00% | 15.74 | 15.74 | 15.74 | 0 |
Jan 22 2025 | 15.74 | -0.16 | -1.01% | 15.89 | 16.08 | 15.69 | 2,196,833 |
Jan 21 2025 | 15.90 | -0.13 | -0.81% | 16.12 | 16.25 | 15.829 | 2,807,164 |
Jan 17 2025 | 16.03 | 0.37 | 2.36% | 15.87 | 16.07 | 15.65 | 2,720,950 |
Jan 16 2025 | 15.66 | 0.40 | 2.62% | 15.19 | 15.74 | 15.10 | 2,232,405 |
Jan 15 2025 | 15.26 | 0.44 | 2.97% | 15.21 | 15.60 | 15.19 | 2,655,525 |
Jan 14 2025 | 14.82 | 0.48 | 3.35% | 14.18 | 14.98 | 14.18 | 1,710,912 |
Jan 13 2025 | 14.34 | 0.14 | 0.99% | 14.02 | 14.40 | 13.915 | 2,315,582 |
Jan 10 2025 | 14.20 | -0.88 | -5.84% | 15.00 | 15.00 | 13.95 | 2,759,022 |
Jan 08 2025 | 15.08 | -0.27 | -1.76% | 15.18 | 15.20 | 14.50 | 3,183,521 |
Jan 07 2025 | 15.35 | 0.12 | 0.79% | 15.35 | 15.57 | 15.057 | 2,258,963 |
Jan 06 2025 | 15.23 | 0.23 | 1.50% | 15.13 | 15.3499 | 14.99 | 2,142,664 |
Jan 03 2025 | 15.005 | 0.02 | 0.10% | 15.06 | 15.1299 | 14.78 | 1,893,254 |
Jan 02 2025 | 14.99 | 0.22 | 1.49% | 14.90 | 15.239 | 14.82 | 1,729,914 |
Dec 31 2024 | 14.77 | -0.13 | -0.87% | 14.97 | 15.105 | 14.715 | 1,690,521 |
Dec 30 2024 | 14.90 | 0.35 | 2.41% | 14.38 | 14.92 | 14.181 | 2,178,958 |
Dec 27 2024 | 14.55 | 0.13 | 0.90% | 14.35 | 14.60 | 14.20 | 1,964,015 |
Dec 26 2024 | 14.42 | 0.01 | 0.07% | 14.37 | 14.44 | 14.2137 | 1,816,417 |
Dec 24 2024 | 14.41 | 0.35 | 2.49% | 14.08 | 14.42 | 14.01 | 1,308,372 |
Dec 23 2024 | 14.06 | 0.27 | 1.96% | 13.80 | 14.08 | 13.445 | 2,898,097 |
Dec 20 2024 | 13.79 | -0.10 | -0.72% | 13.75 | 14.115 | 13.3201 | 14,153,236 |
Dec 19 2024 | 13.89 | 0.94 | 7.26% | 14.39 | 14.59 | 13.645 | 8,614,710 |
Dec 18 2024 | 12.95 | -0.54 | -4.00% | 13.56 | 13.85 | 12.935 | 2,573,555 |
Dec 17 2024 | 13.49 | -0.27 | -1.96% | 13.77 | 13.78 | 13.381 | 1,610,595 |
Dec 16 2024 | 13.76 | -0.01 | -0.07% | 13.60 | 13.9973 | 13.60 | 1,855,652 |
Dec 13 2024 | 13.77 | 0.10 | 0.73% | 13.67 | 13.78 | 13.495 | 2,027,068 |
Dec 12 2024 | 13.67 | -0.19 | -1.37% | 13.83 | 14.03 | 13.35 | 1,591,746 |
Dec 11 2024 | 13.86 | -0.12 | -0.86% | 14.00 | 14.07 | 13.725 | 1,033,393 |
Dec 10 2024 | 13.98 | -0.03 | -0.21% | 14.01 | 14.23 | 13.90 | 1,078,809 |
Dec 09 2024 | 14.01 | -0.32 | -2.23% | 14.49 | 14.60 | 13.99 | 1,615,634 |
Dec 06 2024 | 14.33 | 0.26 | 1.85% | 14.26 | 14.475 | 14.21 | 1,226,511 |
Dec 05 2024 | 14.07 | -0.49 | -3.37% | 14.61 | 14.695 | 14.06 | 1,187,194 |
Dec 04 2024 | 14.56 | 0.41 | 2.90% | 14.15 | 14.60 | 14.11 | 1,410,303 |
Dec 03 2024 | 14.15 | -0.29 | -2.01% | 14.49 | 14.525 | 14.105 | 1,631,595 |
Dec 02 2024 | 14.44 | 0.11 | 0.77% | 14.30 | 14.50 | 14.18 | 2,150,661 |
Nov 29 2024 | 14.33 | 0.23 | 1.63% | 14.13 | 14.375 | 14.10 | 1,046,086 |
Nov 27 2024 | 14.10 | 0.22 | 1.59% | 13.91 | 14.13 | 13.86 | 1,416,061 |