Register for real-time alerts, custom portfolio, and market movers
TRIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 26.15 | 0.03 | 0.11% | 26.25 | 26.34 | 25.755 | 1,407,070 |
| Apr 23 2024 | 26.12 | 0.56 | 2.19% | 25.56 | 26.20 | 25.56 | 1,288,962 |
| Apr 22 2024 | 25.56 | 0.52 | 2.08% | 25.21 | 25.625 | 24.99 | 1,434,228 |
| Apr 19 2024 | 25.04 | -0.21 | -0.83% | 25.24 | 25.525 | 24.905 | 1,731,205 |
| Apr 18 2024 | 25.25 | -0.15 | -0.59% | 25.56 | 25.89 | 25.22 | 1,477,187 |
| Apr 17 2024 | 25.40 | 0.19 | 0.75% | 25.42 | 25.78 | 25.25 | 1,299,526 |
| Apr 16 2024 | 25.21 | -0.27 | -1.06% | 25.38 | 25.54 | 25.10 | 1,648,324 |
| Apr 15 2024 | 25.48 | -1.26 | -4.71% | 26.75 | 26.965 | 25.23 | 2,520,591 |
| Apr 12 2024 | 26.74 | -0.27 | -1.00% | 26.69 | 26.89 | 26.485 | 1,386,010 |
| Apr 11 2024 | 27.01 | 0.55 | 2.08% | 26.42 | 27.085 | 26.35 | 1,295,587 |
| Apr 10 2024 | 26.46 | -0.46 | -1.71% | 26.36 | 26.89 | 26.26 | 1,333,731 |
| Apr 09 2024 | 26.92 | -0.13 | -0.48% | 27.03 | 27.18 | 26.59 | 2,060,058 |
| Apr 08 2024 | 27.05 | -0.19 | -0.70% | 27.39 | 27.42 | 27.015 | 1,261,325 |
| Apr 05 2024 | 27.24 | 0.18 | 0.67% | 27.09 | 27.49 | 27.04 | 1,100,007 |
| Apr 04 2024 | 27.06 | -0.61 | -2.20% | 27.78 | 28.15 | 26.98 | 1,369,344 |
| Apr 03 2024 | 27.67 | -0.05 | -0.18% | 27.43 | 27.895 | 27.43 | 1,043,496 |
| Apr 02 2024 | 27.72 | 0.03 | 0.11% | 27.20 | 27.92 | 26.475 | 2,285,667 |
| Apr 01 2024 | 27.69 | -0.10 | -0.36% | 27.78 | 28.64 | 27.53 | 2,703,877 |
| Mar 28 2024 | 27.79 | -0.06 | -0.22% | 27.84 | 27.9619 | 27.37 | 2,505,329 |
| Mar 27 2024 | 27.85 | -0.14 | -0.50% | 28.32 | 28.22 | 27.51 | 1,973,946 |
| Mar 26 2024 | 27.99 | -0.17 | -0.60% | 28.47 | 28.47 | 27.96 | 1,613,178 |
| Mar 25 2024 | 28.16 | -0.40 | -1.40% | 28.50 | 28.58 | 28.16 | 1,226,031 |
| Mar 22 2024 | 28.56 | 0.22 | 0.78% | 28.20 | 28.76 | 27.92 | 1,492,008 |
| Mar 21 2024 | 28.34 | 0.29 | 1.03% | 28.26 | 28.525 | 27.92 | 1,700,888 |
| Mar 20 2024 | 28.05 | 0.37 | 1.34% | 27.68 | 28.425 | 27.60 | 2,308,014 |
| Mar 19 2024 | 27.68 | -0.14 | -0.50% | 27.50 | 27.8177 | 27.15 | 1,622,510 |
| Mar 18 2024 | 27.82 | 0.48 | 1.76% | 27.53 | 28.00 | 27.37 | 2,029,471 |
| Mar 15 2024 | 27.34 | 0.45 | 1.67% | 26.74 | 27.69 | 26.626 | 4,118,721 |
| Mar 14 2024 | 26.89 | 0.23 | 0.86% | 26.83 | 27.02 | 26.49 | 1,653,290 |
| Mar 13 2024 | 26.66 | -0.10 | -0.37% | 26.48 | 27.14 | 26.28 | 1,370,077 |
| Mar 12 2024 | 26.76 | 0.16 | 0.60% | 26.58 | 26.945 | 26.36 | 1,468,457 |
| Mar 11 2024 | 26.60 | 0.04 | 0.15% | 26.43 | 27.015 | 26.29 | 1,696,362 |
| Mar 08 2024 | 26.56 | 0.24 | 0.91% | 26.47 | 26.68 | 26.115 | 2,790,700 |
| Mar 07 2024 | 26.32 | -0.45 | -1.68% | 26.86 | 26.86 | 26.30 | 2,226,370 |
| Mar 06 2024 | 26.77 | 0.11 | 0.41% | 26.85 | 28.19 | 26.46 | 5,416,909 |
| Mar 05 2024 | 26.66 | -0.37 | -1.37% | 26.64 | 26.905 | 26.355 | 2,194,519 |
| Mar 04 2024 | 27.03 | -0.13 | -0.48% | 27.22 | 28.05 | 26.865 | 2,647,799 |
| Mar 01 2024 | 27.16 | 0.34 | 1.27% | 26.91 | 27.22 | 26.84 | 3,083,818 |
| Feb 29 2024 | 26.82 | 0.01 | 0.04% | 26.91 | 27.4189 | 26.665 | 2,379,611 |
| Feb 28 2024 | 26.81 | -0.40 | -1.47% | 27.02 | 27.13 | 26.63 | 1,766,546 |
| Feb 27 2024 | 27.21 | 0.15 | 0.55% | 27.28 | 27.43 | 26.9712 | 1,948,778 |
| Feb 26 2024 | 27.06 | -0.26 | -0.95% | 27.26 | 27.78 | 27.00 | 2,486,625 |
| Feb 23 2024 | 27.32 | 0.32 | 1.19% | 26.89 | 27.415 | 26.63 | 1,924,286 |
| Feb 22 2024 | 27.00 | 0.48 | 1.81% | 26.40 | 27.16 | 26.26 | 2,087,116 |
| Feb 21 2024 | 26.52 | -0.40 | -1.49% | 26.54 | 26.975 | 26.475 | 2,241,774 |
| Feb 20 2024 | 26.92 | 0.17 | 0.64% | 26.34 | 27.365 | 26.27 | 3,039,372 |
| Feb 16 2024 | 26.75 | -0.91 | -3.29% | 26.95 | 27.49 | 26.405 | 5,385,321 |
| Feb 15 2024 | 27.66 | 2.34 | 9.24% | 27.00 | 28.20 | 26.105 | 8,237,275 |
| Feb 14 2024 | 25.32 | -0.14 | -0.55% | 25.60 | 25.6475 | 25.145 | 5,351,983 |
| Feb 13 2024 | 25.46 | 3.09 | 13.81% | 24.86 | 26.6683 | 24.615 | 11,403,571 |
| Feb 12 2024 | 22.37 | 0.66 | 3.04% | 21.87 | 22.85 | 21.84 | 3,338,368 |
| Feb 09 2024 | 21.71 | -0.84 | -3.73% | 22.05 | 22.1299 | 21.31 | 3,479,712 |
| Feb 08 2024 | 22.55 | 0.87 | 4.01% | 21.70 | 22.59 | 21.70 | 2,482,970 |
| Feb 07 2024 | 21.68 | 0.14 | 0.65% | 21.65 | 21.96 | 21.335 | 1,315,896 |
| Feb 06 2024 | 21.54 | -0.19 | -0.87% | 21.72 | 21.79 | 21.245 | 1,986,823 |
| Feb 05 2024 | 21.73 | -0.12 | -0.55% | 21.74 | 21.835 | 21.40 | 1,607,039 |
| Feb 02 2024 | 21.85 | -0.13 | -0.59% | 21.95 | 22.04 | 21.66 | 1,671,864 |
| Feb 01 2024 | 21.98 | 0.38 | 1.76% | 21.71 | 22.03 | 21.42 | 1,573,779 |
| Jan 31 2024 | 21.60 | -0.46 | -2.09% | 21.87 | 22.35 | 21.5404 | 1,775,604 |
| Jan 30 2024 | 22.06 | -0.08 | -0.36% | 22.10 | 22.46 | 21.96 | 1,846,687 |
| Jan 29 2024 | 22.14 | 0.43 | 1.98% | 21.82 | 22.22 | 21.635 | 1,680,208 |
| Jan 26 2024 | 21.71 | 0.15 | 0.70% | 21.65 | 21.945 | 21.60 | 1,830,441 |
