TRIP(TRIP)
TRIP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.26 | $9.98 | $9.04 | $9.93 | 6.10M |
| 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 |
| 5/12/2026 | $9.60 | $9.73 | $9.41 | $9.45 | 4.02M |
| 5/11/2026 | $10.29 | $10.43 | $9.63 | $9.66 | 3.99M |
| 5/8/2026 | $11.12 | $11.16 | $10.36 | $10.45 | 3.53M |
| 5/7/2026 | $11.18 | $11.60 | $11.05 | $11.23 | 4.85M |
| 5/6/2026 | $11.45 | $11.45 | $11.05 | $11.18 | 3.36M |
| 5/5/2026 | $11.36 | $11.41 | $11.25 | $11.28 | 2.56M |
| 5/4/2026 | $11.49 | $11.66 | $11.11 | $11.33 | 3.03M |
| 5/1/2026 | $11.24 | $11.65 | $11.19 | $11.56 | 2.49M |
| 4/30/2026 | $11.17 | $11.27 | $11.03 | $11.13 | 1.76M |
| 4/29/2026 | $10.69 | $11.26 | $10.69 | $11.18 | 2.35M |
| 4/28/2026 | $11.19 | $11.20 | $10.82 | $10.86 | 2.05M |
| 4/27/2026 | $11.18 | $11.30 | $11.06 | $11.19 | 2.36M |
| 4/24/2026 | $10.90 | $11.20 | $10.75 | $11.19 | 3.12M |
| 4/23/2026 | $11.00 | $11.05 | $10.73 | $10.86 | 2.70M |
| 4/22/2026 | $11.38 | $11.46 | $10.92 | $11.07 | 2.12M |
| 4/21/2026 | $11.47 | $11.85 | $11.18 | $11.23 | 3.19M |
| 4/20/2026 | $11.31 | $11.55 | $11.13 | $11.48 | 3.26M |
| 4/17/2026 | $11.40 | $11.60 | $11.24 | $11.39 | 2.26M |
| 4/16/2026 | $11.65 | $11.73 | $11.17 | $11.23 | 3.66M |
| 4/15/2026 | $11.27 | $11.50 | $11.25 | $11.48 | 1.77M |
| 4/14/2026 | $11.13 | $11.39 | $11.13 | $11.26 | 3.25M |
| 4/13/2026 | $10.79 | $11.28 | $10.64 | $11.13 | 2.57M |
| 4/10/2026 | $11.49 | $11.52 | $10.86 | $10.92 | 2.70M |
| 4/9/2026 | $10.93 | $11.59 | $10.78 | $11.49 | 4.29M |
| 4/8/2026 | $11.25 | $11.31 | $10.83 | $10.93 | 4.15M |
| 4/7/2026 | $10.68 | $11.12 | $10.66 | $10.75 | 5.78M |
| 4/6/2026 | $10.85 | $11.19 | $10.63 | $10.85 | 3.44M |
| 4/2/2026 | $10.26 | $10.91 | $10.25 | $10.85 | 8.10M |
| 4/1/2026 | $10.76 | $10.90 | $10.40 | $10.71 | 6.11M |
| 3/31/2026 | $10.39 | $10.69 | $10.22 | $10.66 | 3.82M |
| 3/30/2026 | $10.16 | $10.51 | $10.11 | $10.39 | 3.89M |
| 3/27/2026 | $10.42 | $10.50 | $10.04 | $10.11 | 6.13M |
| 3/26/2026 | $9.34 | $10.10 | $9.34 | $9.95 | 4.10M |
| 3/25/2026 | $9.84 | $10.03 | $9.41 | $9.51 | 3.55M |
| 3/24/2026 | $9.85 | $10.02 | $9.56 | $9.72 | 3.33M |
| 3/23/2026 | $9.55 | $10.14 | $9.25 | $10.04 | 6.18M |
| 3/20/2026 | $9.22 | $9.42 | $9.02 | $9.35 | 6.92M |
| 3/19/2026 | $9.22 | $9.40 | $9.01 | $9.29 | 4.29M |
| 3/18/2026 | $9.37 | $9.53 | $9.26 | $9.26 | 3.08M |
| 3/17/2026 | $9.69 | $9.97 | $9.48 | $9.51 | 2.41M |
| 3/16/2026 | $9.32 | $9.65 | $9.24 | $9.52 | 4.31M |
| 3/13/2026 | $9.31 | $9.48 | $9.15 | $9.24 | 3.61M |
| 3/12/2026 | $9.60 | $9.75 | $9.25 | $9.33 | 3.31M |
| 3/11/2026 | $10.03 | $10.16 | $9.66 | $9.83 | 4.48M |
| 3/10/2026 | $10.60 | $10.61 | $10.04 | $10.14 | 4.01M |
| 3/9/2026 | $10.17 | $10.65 | $10.02 | $10.61 | 3.37M |
| 3/6/2026 | $10.12 | $10.69 | $10.07 | $10.42 | 4.01M |
| 3/5/2026 | $10.42 | $11.08 | $10.42 | $10.50 | 5.15M |
| 3/4/2026 | $10.01 | $10.41 | $9.82 | $10.26 | 2.98M |
| 3/3/2026 | $9.72 | $10.03 | $9.61 | $9.92 | 3.04M |
| 3/2/2026 | $9.67 | $10.12 | $9.65 | $9.98 | 2.76M |
| 2/27/2026 | $9.93 | $10.12 | $9.76 | $10.11 | 2.33M |
| 2/26/2026 | $10.25 | $10.49 | $10.12 | $10.28 | 3.26M |
| 2/25/2026 | $10.12 | $10.23 | $9.97 | $10.08 | 2.84M |
| 2/24/2026 | $10.00 | $10.24 | $9.89 | $10.06 | 5.02M |
| 2/23/2026 | $10.63 | $10.65 | $9.91 | $10.06 | 3.39M |
| 2/20/2026 | $10.41 | $11.02 | $10.32 | $10.81 | 3.02M |