Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
TRIPF	2019-09-24	49.97	49.97	48.54	48.59	39000
TRIPF	2019-09-23	50.97	50.97	48.56	48.75	6500
TRIPF	2019-09-20	50.00	50.97	48.84	49.75	35500
TRIPF	2019-09-19	51.49	51.49	49.50	50.06	45000
TRIPF	2019-09-18	49.70	50.99	49.50	50.31	26500
TRIPF	2019-09-17	51.52	51.52	51.25	51.25	14000
TRIPF	2019-09-16	53.99	53.99	52.00	52.00	5500
TRIPF	2019-09-13	52.02	52.20	52.00	52.00	4500
TRIPF	2019-09-12	53.00	53.50	53.00	53.00	1500
TRIPF	2019-09-11	53.00	54.88	53.00	54.88	4500
TRIPF	2019-09-06	54.95	54.95	54.95	54.95	1000
TRIPF	2019-09-05	52.00	54.18	52.00	54.13	23500
TRIPF	2019-09-04	49.00	51.61	49.00	51.59	13000
TRIPF	2019-09-03	52.50	52.50	49.16	49.16	13500
TRIPF	2019-09-02	52.00	52.04	51.49	51.75	34500
TRIPF	2019-08-30	55.00	55.00	52.50	52.50	8000
TRIPF	2019-08-29	55.00	55.00	53.59	54.61	18000
TRIPF	2019-08-28	56.00	57.88	56.00	56.09	35500
TRIPF	2019-08-27	55.00	55.13	54.59	55.13	9500
TRIPF	2019-08-26	55.34	57.00	55.25	56.54	68500
TRIPF	2019-08-23	58.15	61.09	58.15	58.15	120500
TRIPF	2019-08-22	61.52	62.04	61.20	61.20	58000
TRIPF	2019-08-21	64.00	65.00	64.00	64.43	3500
TRIPF	2019-08-20	63.00	63.00	63.00	63.00	1000
TRIPF	2019-08-16	62.99	62.99	62.99	62.99	500
TRIPF	2019-08-09	61.00	61.15	61.00	61.04	8000
TRIPF	2019-08-08	61.25	61.29	61.00	61.00	5000
TRIPF	2019-08-02	66.09	66.09	64.01	64.01	3500
TRIPF	2019-07-31	60.50	66.09	60.50	66.09	5500
TRIPF	2019-07-29	57.65	63.00	57.00	63.00	8000
TRIPF	2019-07-26	60.00	60.00	60.00	60.00	1000
TRIPF	2019-07-23	0.00	60.19	60.19	60.19	0
TRIPF	2019-07-22	0.00	60.01	60.01	60.01	0
TRIPF	2019-07-19	60.00	60.00	60.00	60.00	3500
TRIPF	2019-07-18	60.06	60.06	60.06	60.06	1000
TRIPF	2019-07-17	62.00	62.00	62.00	62.00	2000
TRIPF	2019-07-16	61.50	61.50	61.50	61.50	10000
TRIPF	2019-07-15	62.09	62.09	62.00	62.00	1000
TRIPF	2019-07-12	65.00	65.00	65.00	65.00	1000
TRIPF	2019-07-11	66.00	66.00	65.51	65.51	3000
TRIPF	2019-07-10	66.00	66.00	65.22	65.51	6500
TRIPF	2019-07-04	67.09	67.09	67.09	67.09	500
TRIPF	2019-07-03	67.00	67.00	66.43	66.43	27000
TRIPF	2019-07-02	65.19	66.50	65.11	66.50	10000
TRIPF	2019-07-01	69.00	69.00	67.00	67.00	1500
TRIPF	2019-06-28	66.00	67.00	65.50	66.34	3700
TRIPF	2019-06-27	64.30	64.30	64.30	66.37	700
TRIPF	2019-06-26	67.00	68.50	63.65	66.37	6200
TRIPF	2019-06-25	67.00	68.00	67.00	67.00	6800
TRIPF	2019-06-24	69.00	69.00	65.69	67.04	2700
TRIPF	2019-06-21	70.00	70.00	69.00	69.01	7500
TRIPF	2019-06-20	69.00	70.40	69.00	69.50	3800
TRIPF	2019-06-19	68.05	70.50	65.69	69.01	5100
TRIPF	2019-06-18	70.01	70.01	69.00	69.06	4500
TRIPF	2019-06-17	71.11	71.11	70.00	70.44	8800
TRIPF	2019-06-14	72.00	72.98	70.00	70.33	2300
TRIPF	2019-06-13	70.00	72.58	70.00	71.22	5900
TRIPF	2019-06-12	70.00	70.00	69.00	69.80	600
TRIPF	2019-06-11	68.00	69.00	68.00	68.80	200
TRIPF	2019-06-10	69.05	70.00	68.38	68.80	4200
TRIPF	2019-06-03	72.00	72.00	71.75	71.98	4800
TRIPF	2019-05-30	72.50	75.80	71.00	71.80	41700
TRIPF	2019-05-29	72.01	74.44	72.01	72.34	7200
TRIPF	2019-05-28	72.90	72.90	72.00	72.00	2100
TRIPF	2019-05-27	71.50	74.84	71.50	73.48	25800
TRIPF	2019-05-24	71.30	74.50	71.30	73.41	25700
TRIPF	2019-05-23	73.00	74.50	73.00	74.23	13400
TRIPF	2019-05-22	73.50	74.08	73.00	73.44	2600
TRIPF	2019-05-21	71.25	71.25	71.25	71.25	1500
TRIPF	2019-05-20	73.00	73.00	68.00	68.80	3000
TRIPF	2019-05-16	69.91	70.00	69.91	70.00	2100
TRIPF	2019-05-15	70.00	70.50	70.00	70.43	1300
TRIPF	2019-05-14	71.00	71.00	69.00	69.76	7200
TRIPF	2019-05-13	73.00	73.00	70.65	71.33	4000
TRIPF	2019-05-10	73.00	73.00	71.12	72.16	1100
TRIPF	2019-05-09	72.00	73.00	72.00	72.16	4600
TRIPF	2019-05-08	74.50	74.50	71.70	71.84	4600
TRIPF	2019-05-07	76.50	76.50	74.40	74.83	10600
TRIPF	2019-05-06	78.00	78.00	76.09	76.48	7400
TRIPF	2019-05-03	79.00	79.00	78.00	78.00	1500
TRIPF	2019-05-02	78.00	78.00	78.00	78.00	7400
TRIPF	2019-04-30	79.00	79.00	78.00	78.00	5500
TRIPF	2019-04-29	78.00	79.50	78.00	79.00	7700
TRIPF	2019-04-26	76.51	77.00	76.00	76.79	28500
TRIPF	2019-04-25	78.00	78.00	77.25	77.83	17800
TRIPF	2019-04-24	75.50	77.90	75.50	77.90	8400
TRIPF	2019-04-23	77.11	78.01	75.50	75.95	18000
TRIPF	2019-04-22	81.11	81.25	78.23	78.33	33000
TRIPF	2019-04-19	82.51	83.98	82.20	82.33	32000
TRIPF	2019-04-18	84.09	87.80	84.00	86.52	600
TRIPF	2019-04-17	85.59	85.59	84.11	85.00	5800
TRIPF	2019-04-16	89.00	89.00	86.55	86.55	3100
TRIPF	2019-04-15	90.90	90.90	87.90	88.26	1700
TRIPF	2019-04-12	82.00	87.08	82.00	87.00	16400
TRIPF	2019-04-11	82.09	87.00	82.09	82.94	6200
TRIPF	2019-04-10	90.50	90.50	85.93	85.94	25800
TRIPF	2019-04-09	90.00	91.00	90.00	90.44	2500
TRIPF	2019-04-08	94.00	94.00	90.34	90.34	8700
TRIPF	2019-04-05	93.50	95.37	93.50	95.08	1600
TRIPF	2019-04-04	91.00	92.01	90.59	90.83	2800
TRIPF	2019-04-03	95.00	95.00	91.59	92.04	5900
TRIPF	2019-04-02	100.00	100.00	94.91	94.97	6600
TRIPF	2019-04-01	100.09	102.00	99.55	99.91	14300
TRIPF	2019-03-29	105.75	108.84	105.75	108.77	62200
TRIPF	2019-03-28	103.00	105.00	101.00	103.66	6100
TRIPF	2019-03-27	105.50	105.50	102.19	105.05	7800
TRIPF	2019-03-26	105.01	106.00	105.00	106.00	5500
TRIPF	2019-03-25	107.00	107.00	105.00	106.75	7800
TRIPF	2019-03-22	104.01	104.01	104.01	104.01	23300
TRIPF	2019-03-21	104.00	106.00	102.50	105.72	6600
TRIPF	2019-03-20	106.05	106.05	105.00	105.83	1700
TRIPF	2019-03-19	108.00	108.00	106.00	106.00	4400
TRIPF	2019-03-18	108.59	108.79	108.59	104.00	200
TRIPF	2019-03-15	106.00	106.00	104.00	104.00	5000
TRIPF	2019-03-13	106.00	106.00	106.00	104.37	400
TRIPF	2019-03-12	106.00	106.00	104.09	104.37	2000
TRIPF	2019-03-11	106.00	106.00	106.00	106.00	300
TRIPF	2019-03-08	106.00	106.00	106.00	106.00	500
TRIPF	2019-03-07	105.50	110.00	105.50	107.23	7600
TRIPF	2019-03-06	106.00	106.98	105.09	106.02	6800
TRIPF	2019-03-05	105.50	106.00	103.55	105.98	7500
TRIPF	2019-03-04	105.50	105.50	104.90	105.93	200
TRIPF	2019-03-01	104.00	107.69	104.00	105.93	2400
TRIPF	2019-02-28	105.25	108.00	103.50	105.55	3900
TRIPF	2019-02-27	110.01	110.01	108.73	108.73	14300
TRIPF	2019-02-26	115.00	115.00	112.50	114.45	26600
TRIPF	2019-02-25	118.80	118.80	115.09	116.75	4800
TRIPF	2019-02-22	114.00	117.61	114.00	117.61	74200
TRIPF	2019-02-21	112.01	112.01	112.01	112.01	1200
TRIPF	2019-02-20	110.01	113.00	110.01	112.00	300
TRIPF	2019-02-19	110.01	116.00	110.01	112.00	17500
TRIPF	2019-02-18	114.80	114.98	112.55	112.86	11700
TRIPF	2019-02-15	114.01	116.00	114.01	115.01	1400
TRIPF	2019-02-14	114.09	115.00	113.09	114.02	2200
TRIPF	2019-02-13	115.01	115.01	114.50	114.94	3000
TRIPF	2019-02-12	116.50	116.69	116.50	116.59	600
TRIPF	2019-02-11	117.50	118.00	114.51	115.11	2000
TRIPF	2019-02-08	116.00	116.19	113.09	115.41	2500
TRIPF	2019-02-07	116.00	116.00	115.00	115.01	1100
TRIPF	2019-02-06	118.59	118.59	115.01	115.51	12500
TRIPF	2019-02-04	116.94	120.05	115.00	119.01	64500
TRIPF	2019-02-01	115.00	115.90	114.19	114.33	4800
TRIPF	2019-01-31	116.00	118.00	114.00	115.19	7600
TRIPF	2019-01-30	114.90	115.00	114.00	114.00	6500
TRIPF	2019-01-29	114.98	115.00	114.98	115.00	3000
TRIPF	2019-01-28	112.94	113.00	108.50	112.00	3800
TRIPF	2019-01-24	113.50	113.50	112.00	112.55	1700
TRIPF	2019-01-23	113.09	115.00	113.09	114.91	2300
TRIPF	2019-01-22	114.00	114.50	114.00	114.37	1300
TRIPF	2019-01-21	112.51	114.00	111.30	113.44	1100
TRIPF	2019-01-18	111.50	113.00	111.50	111.87	1100
TRIPF	2019-01-17	112.00	113.00	112.00	112.33	1600
TRIPF	2019-01-16	116.80	116.80	112.09	112.66	2800
TRIPF	2019-01-15	117.25	117.25	113.00	116.20	1200
TRIPF	2019-01-14	111.50	115.48	110.75	114.88	20600
TRIPF	2019-01-11	113.00	113.00	107.43	110.00	11400
TRIPF	2019-01-10	111.01	113.50	111.00	113.08	700
TRIPF	2019-01-09	113.98	115.00	113.01	113.50	9600
TRIPF	2019-01-08	113.40	113.50	111.11	112.69	400
TRIPF	2019-01-07	113.48	113.48	110.00	110.36	1100
TRIPF	2019-01-03	110.00	110.09	110.00	110.02	800
TRIPF	2019-01-02	109.25	112.43	109.25	111.48	12400
TRIPF	2019-01-01	108.00	108.00	108.00	107.08	400

Share Prices History of TRIPF - Abot Labortary Limited

Share Prices History of
TRIPF - Abot Labortary Limited