Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRPL4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 25.35 | -0.35 | -1.36% | 25.59 | 25.65 | 25.02 | 4,025,600 |
| May 08 2024 | 25.70 | -0.41 | -1.57% | 26.10 | 26.28 | 25.70 | 3,917,700 |
| May 07 2024 | 26.11 | -0.25 | -0.95% | 26.55 | 26.70 | 26.08 | 3,423,700 |
| May 06 2024 | 26.36 | 0.11 | 0.42% | 26.14 | 26.69 | 26.03 | 2,470,500 |
| May 03 2024 | 26.25 | 0.63 | 2.46% | 25.99 | 26.35 | 25.86 | 3,067,700 |
| May 02 2024 | 25.62 | 0.60 | 2.40% | 25.16 | 26.00 | 25.12 | 4,884,400 |
| Apr 30 2024 | 25.02 | -0.31 | -1.22% | 25.36 | 25.53 | 24.94 | 3,674,800 |
| Apr 29 2024 | 25.33 | -0.12 | -0.47% | 25.29 | 25.51 | 24.99 | 3,529,300 |
| Apr 26 2024 | 25.45 | 0.36 | 1.43% | 25.22 | 25.57 | 25.15 | 3,125,000 |
| Apr 25 2024 | 25.09 | 0.39 | 1.58% | 24.74 | 25.33 | 24.60 | 3,891,400 |
| Apr 24 2024 | 24.70 | -0.12 | -0.48% | 24.73 | 24.82 | 24.41 | 2,908,600 |
| Apr 23 2024 | 24.82 | -0.45 | -1.78% | 25.03 | 25.19 | 24.50 | 5,775,200 |
| Apr 22 2024 | 25.27 | 0.00 | 0.00% | 25.41 | 25.46 | 24.97 | 6,900,800 |
| Apr 19 2024 | 25.27 | -0.63 | -2.43% | 25.90 | 26.06 | 25.22 | 4,273,100 |
| Apr 18 2024 | 25.90 | -0.09 | -0.35% | 26.01 | 26.23 | 25.87 | 1,934,400 |
| Apr 17 2024 | 25.99 | -0.28 | -1.07% | 26.30 | 26.42 | 25.80 | 4,113,900 |
| Apr 16 2024 | 26.27 | -0.18 | -0.68% | 26.45 | 26.77 | 26.25 | 4,265,100 |
| Apr 15 2024 | 26.45 | 0.20 | 0.76% | 26.00 | 26.64 | 25.91 | 3,332,500 |
| Apr 12 2024 | 26.25 | -0.29 | -1.09% | 26.50 | 26.64 | 26.18 | 4,935,700 |
| Apr 11 2024 | 26.54 | 0.00 | 0.00% | 26.45 | 26.70 | 26.37 | 3,192,800 |
| Apr 10 2024 | 26.54 | 0.01 | 0.04% | 26.50 | 26.84 | 26.45 | 4,680,300 |
| Apr 09 2024 | 26.53 | 0.52 | 2.00% | 26.02 | 26.60 | 25.96 | 3,051,200 |
| Apr 08 2024 | 26.01 | 0.25 | 0.97% | 25.70 | 26.11 | 25.60 | 2,185,700 |
| Apr 05 2024 | 25.76 | 0.09 | 0.35% | 25.70 | 25.85 | 25.56 | 1,744,300 |
| Apr 04 2024 | 25.67 | 0.41 | 1.62% | 25.33 | 25.94 | 25.33 | 2,019,400 |
| Apr 03 2024 | 25.26 | 0.19 | 0.76% | 25.07 | 25.40 | 24.83 | 2,092,100 |
| Apr 02 2024 | 25.07 | 0.15 | 0.60% | 24.90 | 25.12 | 24.78 | 2,779,000 |
| Apr 01 2024 | 24.92 | -0.08 | -0.32% | 24.85 | 25.09 | 24.79 | 2,074,200 |
| Mar 28 2024 | 25.00 | -0.15 | -0.60% | 25.14 | 25.28 | 24.80 | 2,418,300 |
| Mar 27 2024 | 25.15 | 0.25 | 1.00% | 24.91 | 25.23 | 24.88 | 1,360,600 |
| Mar 26 2024 | 24.90 | 0.04 | 0.16% | 24.80 | 25.03 | 24.77 | 1,537,600 |
| Mar 25 2024 | 24.86 | -0.47 | -1.86% | 25.37 | 25.49 | 24.70 | 2,323,300 |
| Mar 22 2024 | 25.33 | 0.13 | 0.52% | 25.29 | 25.44 | 25.15 | 1,928,600 |
| Mar 21 2024 | 25.20 | 0.30 | 1.20% | 25.04 | 25.36 | 24.79 | 1,518,400 |
| Mar 20 2024 | 24.90 | 0.06 | 0.24% | 24.84 | 25.07 | 24.76 | 1,755,300 |
| Mar 19 2024 | 24.84 | 0.18 | 0.73% | 24.67 | 24.89 | 24.32 | 1,748,100 |
| Mar 18 2024 | 24.66 | 0.21 | 0.86% | 24.54 | 24.79 | 24.40 | 2,417,900 |
| Mar 15 2024 | 24.45 | -0.08 | -0.33% | 24.57 | 24.69 | 24.38 | 2,140,200 |
| Mar 14 2024 | 24.53 | -0.02 | -0.08% | 24.55 | 24.63 | 24.40 | 1,179,100 |
| Mar 13 2024 | 24.55 | -0.58 | -2.31% | 24.77 | 24.85 | 24.28 | 3,113,000 |
| Mar 12 2024 | 25.13 | 0.18 | 0.72% | 25.00 | 25.25 | 24.90 | 1,780,100 |
| Mar 11 2024 | 24.95 | -0.20 | -0.80% | 25.07 | 25.21 | 24.84 | 1,744,200 |
| Mar 08 2024 | 25.15 | 0.46 | 1.86% | 24.70 | 25.32 | 24.47 | 2,812,700 |
| Mar 07 2024 | 24.69 | 0.39 | 1.60% | 24.30 | 24.73 | 24.22 | 2,476,800 |
| Mar 06 2024 | 24.30 | -0.34 | -1.38% | 24.69 | 24.88 | 24.30 | 2,032,000 |
| Mar 05 2024 | 24.64 | 0.11 | 0.45% | 24.53 | 24.84 | 24.49 | 2,346,600 |
| Mar 04 2024 | 24.53 | -1.09 | -4.25% | 25.60 | 25.60 | 24.49 | 4,075,100 |
| Mar 01 2024 | 25.62 | -0.18 | -0.70% | 25.82 | 25.87 | 25.50 | 1,595,800 |
| Feb 29 2024 | 25.80 | 0.12 | 0.47% | 25.57 | 25.92 | 25.44 | 3,519,900 |
| Feb 28 2024 | 25.68 | 0.07 | 0.27% | 25.47 | 25.82 | 25.34 | 4,502,800 |
| Feb 27 2024 | 25.61 | 0.40 | 1.59% | 25.26 | 25.69 | 25.21 | 1,601,200 |
| Feb 26 2024 | 25.21 | -0.13 | -0.51% | 25.34 | 25.52 | 25.15 | 1,930,400 |
| Feb 23 2024 | 25.34 | -0.40 | -1.55% | 25.84 | 25.93 | 25.27 | 2,012,100 |
| Feb 22 2024 | 25.74 | -0.07 | -0.27% | 25.91 | 26.19 | 25.54 | 2,916,600 |
| Feb 21 2024 | 25.81 | -1.00 | -3.73% | 27.00 | 27.56 | 25.75 | 5,277,000 |
| Feb 20 2024 | 26.81 | 0.35 | 1.32% | 26.46 | 26.82 | 26.36 | 1,381,800 |
| Feb 19 2024 | 26.46 | 0.13 | 0.49% | 26.42 | 26.49 | 26.21 | 1,138,500 |
| Feb 16 2024 | 26.33 | -0.18 | -0.68% | 26.60 | 26.62 | 26.11 | 1,321,600 |
| Feb 15 2024 | 26.51 | 0.04 | 0.15% | 26.47 | 26.71 | 26.34 | 2,863,800 |
| Feb 14 2024 | 26.47 | -0.06 | -0.23% | 26.50 | 26.52 | 25.97 | 1,795,300 |
