Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TRIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 18.38 | 0.19 | 1.04% | 18.10 | 18.46 | 18.10 | 2,081,464 |
| May 21 2024 | 18.19 | -0.26 | -1.41% | 18.44 | 18.5599 | 18.14 | 1,790,465 |
| May 20 2024 | 18.45 | 0.35 | 1.93% | 18.08 | 18.47 | 18.02 | 2,873,577 |
| May 17 2024 | 18.10 | -0.59 | -3.16% | 18.65 | 18.65 | 18.07 | 3,103,404 |
| May 16 2024 | 18.69 | -0.20 | -1.06% | 18.85 | 18.91 | 18.63 | 2,087,476 |
| May 15 2024 | 18.89 | -0.36 | -1.87% | 19.30 | 19.3699 | 18.745 | 2,870,272 |
| May 14 2024 | 19.25 | 0.61 | 3.27% | 18.73 | 19.28 | 18.545 | 3,835,558 |
| May 13 2024 | 18.64 | 0.46 | 2.53% | 18.20 | 18.745 | 18.0369 | 5,836,371 |
| May 10 2024 | 18.18 | -0.13 | -0.71% | 18.21 | 18.2882 | 17.65 | 4,499,022 |
| May 09 2024 | 18.31 | 0.15 | 0.83% | 18.11 | 18.48 | 17.606 | 6,639,174 |
| May 08 2024 | 18.16 | -7.32 | -28.73% | 17.41 | 18.745 | 15.88 | 27,652,459 |
| May 07 2024 | 25.48 | -0.02 | -0.08% | 25.50 | 25.95 | 25.11 | 3,776,310 |
| May 06 2024 | 25.50 | -0.29 | -1.12% | 26.08 | 26.08 | 25.28 | 2,229,175 |
| May 03 2024 | 25.79 | -0.76 | -2.86% | 26.65 | 26.715 | 25.34 | 2,501,055 |
| May 02 2024 | 26.55 | 0.23 | 0.87% | 26.54 | 26.58 | 26.03 | 1,835,468 |
| May 01 2024 | 26.32 | -0.01 | -0.04% | 26.28 | 26.84 | 26.12 | 1,992,139 |
| Apr 30 2024 | 26.33 | -0.67 | -2.48% | 26.78 | 27.10 | 26.29 | 1,396,699 |
| Apr 29 2024 | 27.00 | -0.45 | -1.64% | 27.31 | 27.63 | 26.79 | 1,682,993 |
| Apr 26 2024 | 27.45 | 1.21 | 4.61% | 26.48 | 27.52 | 26.32 | 2,816,829 |
| Apr 25 2024 | 26.24 | 0.09 | 0.34% | 25.67 | 26.445 | 25.67 | 2,080,354 |
| 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% | 25.20 | 25.53 | 25.10 | 1,586,998 |
| 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 | 1,313,106 |
| 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 | 1,090,839 |
| 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% | 26.97 | 27.92 | 26.72 | 1,858,133 |
| 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 | 4,103,839 |
| 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 | 1,925,340 |
