Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-18	C	TRIP	0.035	0.04	0.035	0.035		1,023,016	91	0.035	0.04	118,558	306,792		458,000			58,000			14,381			66,000
2025-07-17	C	TRIP	0.04	0.04	0.035	0.035		936,611	84	0.035	0.04	158,009	77,208		301,000		1,000	366,000			1,744			31,000
2025-07-16	C	TRIP	0.04	0.04	0.035	0.04		1,095,495	94	0.035	0.04	668,551	22,903		222,000			173,000			7,201
2025-07-15	C	TRIP	0.04	0.04	0.03	0.04	0.01	5,432,137	381	0.035	0.04	3,525,501	344,038		798,000		82,000	594,600			18,033		20,000	40,000
2025-07-14	C	TRIP	0.03	0.035	0.025	0.035	0.005	409,325	41	0.025	0.035	304,102	5,098		96,000		1,000				2,382
2025-07-11	C	TRIP	0.03	0.03	0.025	0.03		287,005	34	0.025	0.03	186,920	402		11,000			85,000			494			1,000
2025-07-10	C	TRIP	0.03	0.03	0.025	0.025	-0.005	162,646	25	0.025	0.03	45,285	8,000		4,000			103,000			2,361
2025-07-09	C	TRIP	0.025	0.03	0.025	0.03	0.005	268,422	47	0.025	0.03	152,051	8,380		11,000		3,000	88,000			1,100			3,000
2025-07-08	C	TRIP	0.03	0.03	0.025	0.03		602,392	45	0.025	0.03	417,125	7,000		110,000		5,000	61,000			1,767
2025-07-07	C	TRIP	0.035	0.035	0.03	0.035	0.005	78,905	21	0.03	0.035	45,960			3,000			28,000			1,505
2025-07-04	C	TRIP	0.03	0.035	0.025	0.035	0.005	116,186	13	0.03	0.035	112,016	2,000		2,000						19
2025-07-03	C	TRIP	0.03	0.035	0.025	0.03		149,200	34	0.03	0.035	131,922	1,000					14,000			1,648
2025-07-02	C	TRIP	0.03	0.035	0.03	0.03		936,810	77	0.03	0.035	783,008	47,000		20,000		20,000	64,000			1,549
2025-06-30	C	TRIP	0.03	0.03	0.03	0.03		111,006	17	0.03	0.035	88,806	9,000					12,000			1,200
2025-06-27	C	TRIP	0.025	0.03	0.025	0.03	-0.005	238,230	39	0.025	0.035	156,728	20,000		22,000			27,000			1,202			10,000
2025-06-26	C	TRIP	0.035	0.035	0.025	0.035		209,688	53	0.03	0.035	180,003	25,000								2,576
2025-06-25	C	TRIP	0.025	0.035	0.025	0.035	0.005	338,362	52	0.03	0.035	164,201	44,550		13,000			112,000			4,110
2025-06-24	C	TRIP	0.03	0.03	0.025	0.03	0.005	393,622	40	0.025	0.03	55,000	6,404					330,000			1,728
2025-06-23	C	TRIP	0.03	0.03	0.025	0.03		241,650	44	0.025	0.03	23,423	84,212		1,000			124,000			1,907		6,000	1,000
2025-06-20	C	TRIP	0.03	0.03	0.025	0.025	-0.005	179,393	27	0.025	0.03	200	33,222		32,000			111,000			2,391
2025-06-19	C	TRIP	0.025	0.03	0.025	0.03		642,355	32	0.025	0.03	5,200	112,000		189,000			334,000			1,200
2025-06-18	C	TRIP	0.03	0.035	0.025	0.035	0.01	708,177	57	0.03	0.035	527,266	41,722		27,000			109,000			2,039			1,000
2025-06-17	C	TRIP	0.03	0.03	0.025	0.025	-0.005	132,853	42	0.025	0.03	80,131	24,106		12,000			13,000			2,803
2025-06-16	C	TRIP	0.03	0.035	0.025	0.025	-0.005	1,043,570	59	0.025	0.03	887,175	59,000		14,000			59,000			1,956		20,000
2025-06-13	C	TRIP	0.03	0.035	0.03	0.035	0.0025	244,027	24	0.03	0.035	219,300	23,000					250			1,477
2025-06-12	C	TRIP	0.035	0.035	0.03	0.035	0.0025	180,776	26	0.03	0.035	96,098	59,000		20,000		4,000				1,662
2025-06-11	C	TRIP	0.035	0.035	0.03	0.0325	0.0025	324,217	27	0.03	0.035	262,828	50,000				7,000	2,000			1,971
2025-06-10	C	TRIP	0.03	0.035	0.03	0.03	-0.005	473,879	35	0.03	0.035	295,846	34,188					137,000			2,045			4,000
2025-06-09	C	TRIP	0.035	0.035	0.03	0.035		843,323	61	0.03	0.035	602,979	26,370		81,000			119,000			3,188			10,000
2025-06-06	C	TRIP	0.035	0.035	0.03	0.035		152,596	36	0.03	0.035	60,222	5,262		17,000		1,000	67,571			1,480
2025-06-05	C	TRIP	0.03	0.035	0.03	0.035		439,242	41	0.03	0.035	248,361	29,146		70,000			89,000			2,235
2025-06-04	C	TRIP	0.03	0.035	0.03	0.03		83,896	33	0.03	0.035	41,605	7,000		3,000			28,000			3,053
2025-06-03	C	TRIP	0.035	0.035	0.03	0.035		101,909	52	0.03	0.035	33,000	1,028		26,000			37,000			1,748			2,000
2025-06-02	C	TRIP	0.025	0.035	0.025	0.035	0.005	226,689	52	0.025	0.035	196,489	9,446				11,000	4,000			3,462
2025-05-30	C	TRIP	0.03	0.03	0.025	0.03		383,989	37	0.025	0.03	343,800	16,060		6,000			14,000			2,137			1,000
2025-05-29	C	TRIP	0.03	0.03	0.025	0.03		451,531	30	0.025	0.03	442,829	776				3,000	3,000			1,926
2025-05-28	C	TRIP	0.03	0.03	0.025	0.03		308,103	49	0.025	0.03	171,395	31,022		42,000			53,000			3,095			5,000
2025-05-27	C	TRIP	0.03	0.035	0.025	0.03		427,239	62	0.025	0.03	334,736	22,320		46,000		16,000				2,073			5,000
2025-05-26	C	TRIP	0.03	0.035	0.03	0.03		374,702	25	0.03	0.035	310,600	7,000					56,000			1,102
2025-05-23	C	TRIP	0.03	0.035	0.025	0.035	0.005	363,971	56	0.03	0.035	348,263	4,370		3,000			3,000			5,013
2025-05-22	C	TRIP	0.03	0.03	0.025	0.03		214,871	34	0.025	0.03	63,420	200		70,000			8,000			326			72,000
2025-05-21	C	TRIP	0.03	0.03	0.025	0.03		693,614	77	0.025	0.03	458,852	133,216		6,000		2,000	53,000			2,352			38,000
2025-05-20	C	TRIP	0.025	0.03	0.025	0.03		534,456	67	0.025	0.03	393,809	20,160		82,000			21,000			5,787			11,000
2025-05-16	C	TRIP	0.025	0.03	0.025	0.03		1,236,416	66	0.025	0.03	890,463	60,928		19,000			184,000			2,025			80,000
2025-05-15	C	TRIP	0.025	0.03	0.025	0.03	0.005	695,651	63	0.025	0.03	299,098	64,052		140,000		3,000	187,000			2,001
2025-05-14	C	TRIP	0.03	0.03	0.025	0.025	-0.005	210,625	30	0.025	0.03	58,502	3,200		97,000			49,000			668			1,000
2025-05-13	C	TRIP	0.03	0.03	0.025	0.03		225,689	54	0.025	0.03	197,174	16,994		8,000						3,521
2025-05-12	C	TRIP	0.025	0.03	0.025	0.03	0.005	171,118	69	0.025	0.03	89,187	18,202		11,000		4,000	33,100			4,382			10,000
2025-05-09	C	TRIP	0.03	0.03	0.025	0.025		125,786	33	0.025	0.03	31,698	10,520		27,000		16,000	39,000			868
2025-05-08	C	TRIP	0.03	0.035	0.025	0.025		395,172	65	0.025	0.03	212,493	8,998		51,000		4,000	116,000			2,461
2025-05-07	C	TRIP	0.03	0.035	0.025	0.025	-0.005	194,899	54	0.025	0.035	119,999	42,000		13,000			16,000			2,349			1,000
2025-05-06	C	TRIP	0.03	0.03	0.025	0.03		261,347	35	0.025	0.03	233,704					26,000				1,600
2025-05-05	C	TRIP	0.03	0.035	0.03	0.03	-0.005	126,875	32	0.03	0.035	74,267			7,000			24,000			1,958			19,000
2025-05-02	C	TRIP	0.03	0.035	0.03	0.035	0.005	74,825	21	0.03	0.035	27,270	4,000		42,000						1,555
2025-05-01	C	TRIP	0.03	0.035	0.025	0.03	0.005	437,168	60	0.03	0.035	402,500	22,000					8,000			3,714
2025-04-30	C	TRIP	0.035	0.035	0.025	0.03		139,073	28	0.025	0.035	130,340			1,000			5,000			120
2025-04-29	C	TRIP	0.03	0.035	0.03	0.03	-0.005	211,695	42	0.025	0.035	187,567	1,000		18,000			4,000			726
2025-04-28	C	TRIP	0.03	0.035	0.03	0.035		107,842	26	0.03	0.035	19,591			28,000			60,000			250
2025-04-25	C	TRIP	0.03	0.035	0.03	0.035		50,455	25	0.03	0.035	26,545			20,000						1,517			2,000
2025-04-24	C	TRIP	0.03	0.035	0.025	0.03	-0.005	499,664	56	0.03	0.035	393,489	1,000		36,000		11,000	55,000			2,336
2025-04-23	C	TRIP	0.035	0.035	0.035	0.035	0.005	67,805	18	0.03	0.035	46,456	4,000		16,000						1,249
2025-04-22	C	TRIP	0.03	0.035	0.03	0.035		5,145	4	0.03	0.035	3,142						2,000			3
2025-04-21	C	TRIP	0.03	0.035	0.03	0.03	-0.005	762,329	42	0.03	0.035	557,857	105,000		31,000			66,000			2,243