TRIP(TRIP)
TRIP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $10.55 | $11.11 | $10.55 | $10.83 | 2.08M |
| 8/10/2026 | $10.72 | $11.14 | $10.54 | $10.78 | 5.32M |
| 8/7/2026 | $10.67 | $11.07 | $10.53 | $10.78 | 6.18M |
| 8/6/2026 | $10.94 | $11.93 | $10.15 | $10.42 | 11.26M |
| 8/5/2026 | $14.50 | $14.51 | $13.82 | $13.99 | 3.37M |
| 8/4/2026 | $14.31 | $14.59 | $14.22 | $14.33 | 5.07M |
| 8/3/2026 | $14.42 | $14.56 | $14.15 | $14.50 | 4.01M |
| 7/31/2026 | $14.40 | $14.40 | $14.05 | $14.17 | 1.88M |
| 7/30/2026 | $14.40 | $14.43 | $13.91 | $14.19 | 2.06M |
| 7/29/2026 | $14.83 | $15.04 | $14.46 | $14.58 | 5.30M |
| 7/28/2026 | $14.45 | $15.00 | $14.40 | $14.93 | 2.11M |
| 7/27/2026 | $13.92 | $14.44 | $13.91 | $14.28 | 1.89M |
| 7/24/2026 | $13.54 | $13.91 | $13.47 | $13.70 | 1.40M |
| 7/23/2026 | $13.65 | $13.78 | $13.26 | $13.49 | 1.65M |
| 7/22/2026 | $13.97 | $13.97 | $13.60 | $13.84 | 1.79M |
| 7/21/2026 | $13.85 | $14.21 | $13.68 | $13.80 | 3.42M |
| 7/20/2026 | $14.60 | $14.88 | $14.33 | $14.41 | 2.40M |
| 7/17/2026 | $14.60 | $14.90 | $14.40 | $14.58 | 2.51M |
| 7/16/2026 | $14.74 | $15.15 | $14.32 | $14.89 | 4.04M |
| 7/15/2026 | $13.82 | $14.69 | $13.82 | $14.60 | 2.68M |
| 7/14/2026 | $14.16 | $14.21 | $13.68 | $14.00 | 2.72M |
| 7/13/2026 | $14.08 | $14.81 | $13.92 | $14.40 | 4.10M |
| 7/10/2026 | $13.55 | $14.26 | $13.50 | $13.98 | 2.84M |
| 7/9/2026 | $13.06 | $13.47 | $12.99 | $13.33 | 3.00M |
| 7/8/2026 | $13.71 | $13.71 | $12.90 | $13.21 | 3.53M |
| 7/7/2026 | $14.05 | $14.29 | $13.60 | $13.72 | 3.02M |
| 7/6/2026 | $14.11 | $14.19 | $13.73 | $13.88 | 2.20M |
| 7/2/2026 | $13.90 | $14.31 | $13.72 | $14.29 | 3.08M |
| 7/1/2026 | $13.89 | $13.89 | $13.42 | $13.75 | 2.82M |
| 6/30/2026 | $14.00 | $14.03 | $13.68 | $13.71 | 2.40M |
| 6/29/2026 | $13.72 | $14.11 | $13.61 | $14.03 | 3.61M |
| 6/26/2026 | $12.78 | $13.90 | $12.63 | $13.76 | 5.72M |
| 6/25/2026 | $12.98 | $13.14 | $12.61 | $12.80 | 2.72M |
| 6/24/2026 | $12.37 | $13.00 | $12.29 | $12.98 | 3.47M |
| 6/23/2026 | $12.30 | $12.73 | $12.07 | $12.39 | 3.81M |
| 6/22/2026 | $12.71 | $12.97 | $12.33 | $12.36 | 3.82M |
| 6/18/2026 | $12.70 | $13.01 | $12.44 | $12.97 | 6.02M |
| 6/17/2026 | $12.64 | $13.00 | $12.50 | $12.61 | 4.17M |
| 6/16/2026 | $12.56 | $12.85 | $12.23 | $12.81 | 4.86M |
| 6/15/2026 | $13.60 | $14.20 | $12.55 | $12.56 | 13.73M |
| 6/12/2026 | $11.99 | $12.94 | $11.64 | $12.41 | 7.66M |
| 6/11/2026 | $11.44 | $12.01 | $11.35 | $11.91 | 3.23M |
| 6/10/2026 | $11.84 | $11.96 | $11.55 | $11.57 | 3.67M |
| 6/9/2026 | $11.80 | $12.10 | $11.62 | $11.95 | 3.08M |
| 6/8/2026 | $11.98 | $12.05 | $11.65 | $11.81 | 3.66M |
| 6/5/2026 | $11.97 | $12.13 | $11.68 | $11.86 | 2.88M |
| 6/4/2026 | $11.98 | $12.31 | $11.83 | $11.95 | 4.31M |
| 6/3/2026 | $11.86 | $12.03 | $11.58 | $11.94 | 4.53M |
| 6/2/2026 | $12.34 | $12.34 | $11.78 | $11.94 | 4.87M |
| 6/1/2026 | $11.34 | $12.16 | $11.21 | $12.10 | 4.87M |
| 5/29/2026 | $11.05 | $11.31 | $10.84 | $11.18 | 3.81M |
| 5/28/2026 | $10.10 | $11.02 | $10.10 | $10.90 | 4.85M |
| 5/27/2026 | $10.03 | $10.29 | $10.03 | $10.19 | 3.04M |
| 5/26/2026 | $9.98 | $10.22 | $9.90 | $10.04 | 3.60M |
| 5/22/2026 | $9.90 | $10.10 | $9.71 | $10.08 | 2.86M |
| 5/21/2026 | $9.85 | $10.13 | $9.64 | $9.90 | 4.00M |
| 5/20/2026 | $9.26 | $9.99 | $9.04 | $9.93 | 6.55M |
| 5/19/2026 | $9.47 | $9.70 | $9.21 | $9.30 | 3.23M |
| 5/18/2026 | $9.51 | $9.85 | $9.39 | $9.53 | 4.52M |
| 5/15/2026 | $9.57 | $9.69 | $9.44 | $9.46 | 2.97M |
| 5/14/2026 | $9.65 | $9.72 | $9.44 | $9.60 | 3.75M |
| 5/13/2026 | $9.33 | $9.78 | $9.11 | $9.63 | 4.73M |