Tripadvisor

TRIP
🏛️ usa →
16.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.69 28.09 27.15 27.26 1.7M
2021-12-30 27.21 27.96 27.12 27.60 1.4M
2021-12-29 27.21 27.72 26.88 27.21 2.2M
2021-12-28 27.04 27.77 27.02 27.37 1.4M
2021-12-27 27.09 27.41 26.79 27.24 1.6M
2021-12-23 26.69 27.70 26.67 27.26 2.1M
2021-12-22 26.48 27.10 26.16 26.73 1.8M
2021-12-21 25.23 26.92 25.18 26.65 3.6M
2021-12-20 24.89 25.34 24.24 24.71 2.6M
2021-12-17 24.05 25.70 23.52 25.68 4.3M
2021-12-16 25.12 25.40 23.74 24.09 2.3M
2021-12-15 25.02 25.05 23.62 24.87 3.3M
2021-12-14 25.11 25.74 24.95 25.14 1.9M
2021-12-13 26.00 26.00 25.13 25.37 2.7M
2021-12-10 27.05 27.60 26.15 26.43 2.4M
2021-12-09 26.95 27.32 26.55 26.76 1.9M
2021-12-08 27.05 28.15 26.80 27.19 3.0M
2021-12-07 28.24 28.28 26.74 26.88 3.1M
2021-12-06 25.02 27.58 24.83 26.95 3.9M
2021-12-03 25.82 25.82 24.42 24.75 2.3M
2021-12-02 25.15 25.87 24.48 25.66 3.3M
2021-12-01 26.60 27.28 25.05 25.05 4.1M
2021-11-30 26.15 26.69 25.07 25.86 4.7M
2021-11-29 27.49 27.88 26.18 26.58 3.2M
2021-11-26 25.88 26.81 25.51 26.75 5.3M
2021-11-24 28.21 28.65 27.67 28.21 1.6M
2021-11-23 28.31 28.84 27.72 28.40 2.4M
2021-11-22 29.01 29.08 27.62 28.17 3.2M
2021-11-19 29.14 29.67 28.65 28.95 3.3M
2021-11-18 30.10 30.44 28.86 29.78 2.4M
2021-11-17 30.50 30.91 29.76 30.02 2.5M
2021-11-16 31.24 31.55 30.29 30.55 2.9M
2021-11-15 31.01 31.79 30.45 31.49 3.1M
2021-11-12 30.97 31.33 30.52 30.79 2.8M
2021-11-11 30.71 31.70 30.52 30.68 4.5M
2021-11-10 31.01 32.00 30.62 30.91 3.5M
2021-11-09 31.53 33.27 31.00 31.33 10.1M
2021-11-08 35.77 37.21 34.68 34.87 7.8M
2021-11-05 35.17 36.39 34.66 35.04 4.6M
2021-11-04 33.50 33.64 32.46 32.48 1.6M
2021-11-03 32.27 33.09 31.97 32.83 1.7M
2021-11-02 33.03 33.05 31.82 32.19 2.1M
2021-11-01 31.53 33.11 31.31 32.80 3.0M
2021-10-29 33.52 33.68 32.52 32.97 1.7M
2021-10-27 33.73 33.92 33.06 33.09 1.2M
2021-10-26 34.73 34.79 33.64 33.97 1.0M
2021-10-25 33.94 34.59 33.57 34.45 1.3M
2021-10-22 34.35 34.35 33.42 34.04 1.7M
2021-10-21 34.85 35.21 34.24 34.57 1.3M
2021-10-20 36.26 36.38 34.62 34.99 2.8M
2021-10-19 37.38 37.65 36.19 36.26 1.2M
2021-10-18 37.30 38.06 37.03 37.22 2.1M
2021-10-15 37.90 39.04 37.59 37.86 2.7M
2021-10-14 36.38 37.41 36.22 37.33 1.5M
2021-10-13 36.45 36.98 35.94 36.02 1.2M
2021-10-12 35.92 36.51 35.77 36.42 0.8M
2021-10-11 36.11 36.76 35.86 35.92 1.3M
2021-10-08 36.18 37.06 36.01 36.03 1.1M
2021-10-07 36.74 36.84 35.77 35.96 1.8M
2021-10-06 35.16 36.44 35.10 36.42 1.6M
2021-10-05 36.05 36.85 35.46 35.80 2.0M
2021-10-04 36.91 37.27 35.92 36.02 1.8M
2021-10-01 34.42 37.45 34.42 36.99 4.4M
2021-09-30 34.05 34.30 33.14 33.85 1.9M
2021-09-29 35.35 35.36 33.97 34.06 2.4M
2021-09-28 35.85 35.94 34.86 34.94 1.7M
2021-09-27 36.69 37.60 36.12 36.20 1.9M
2021-09-24 35.10 37.17 35.00 36.62 3.6M
2021-09-23 33.90 35.59 33.71 35.36 2.9M
2021-09-22 32.72 33.88 32.54 33.48 3.9M
2021-09-21 33.06 33.20 31.91 32.41 2.9M
2021-09-20 34.40 34.66 32.50 33.07 7.3M
2021-09-17 35.86 36.57 35.39 35.79 2.5M
2021-09-16 35.89 36.29 35.60 35.73 0.9M
2021-09-15 35.55 35.95 35.02 35.83 1.7M
2021-09-14 36.13 36.43 35.27 35.46 1.7M
2021-09-13 35.00 36.74 34.94 36.32 2.4M
2021-09-10 34.86 35.14 34.44 34.58 1.6M
2021-09-09 34.58 35.48 34.25 34.76 1.7M
2021-09-08 34.29 35.66 33.93 34.33 1.8M
2021-09-07 34.06 34.98 34.06 34.72 1.7M
2021-09-03 34.16 34.55 33.68 33.94 1.4M
2021-09-02 34.81 35.99 34.51 34.54 1.9M
2021-09-01 35.04 35.45 34.48 34.57 1.5M
2021-08-31 34.76 35.58 34.62 35.00 2.9M
2021-08-30 36.15 36.37 34.41 34.46 2.0M
2021-08-27 35.59 36.51 35.52 36.16 1.2M
2021-08-26 35.73 36.36 35.31 35.61 2.1M
2021-08-25 35.16 36.40 34.74 36.01 2.1M
2021-08-24 34.15 35.16 34.14 34.99 1.9M
2021-08-23 32.85 33.87 32.85 33.73 1.3M
2021-08-20 32.47 32.77 32.19 32.66 1.2M
2021-08-19 33.24 33.49 32.06 32.61 1.3M
2021-08-18 33.14 34.25 32.67 33.55 2.1M
2021-08-17 33.25 33.25 32.27 33.10 3.1M
2021-08-16 34.57 34.57 33.37 33.55 2.5M
2021-08-13 35.44 35.51 34.54 34.95 1.1M
2021-08-12 36.37 36.59 35.13 35.50 1.2M
2021-08-11 35.74 36.69 35.07 36.61 2.2M
2021-08-10 35.85 36.19 34.67 35.85 3.2M
2021-08-09 37.03 37.08 35.62 36.02 2.6M
2021-08-06 38.51 38.83 36.95 37.24 1.9M
2021-08-05 36.45 38.51 36.40 37.95 3.4M
2021-08-04 36.56 37.42 35.81 36.05 1.6M
2021-08-03 38.35 38.47 36.26 37.06 1.9M
2021-08-02 38.00 39.41 37.75 38.28 2.5M
2021-07-30 38.02 39.07 37.65 37.95 1.6M
2021-07-29 38.25 38.71 37.58 38.29 1.1M
2021-07-28 38.77 39.27 37.93 38.23 2.1M
2021-07-27 38.13 38.74 37.27 38.00 2.8M
2021-07-26 37.05 38.88 37.02 38.65 3.4M
2021-07-23 36.27 36.46 35.40 36.26 2.0M
2021-07-22 36.48 36.48 35.36 36.06 1.4M
2021-07-21 35.82 37.22 35.82 36.64 2.0M
2021-07-20 34.22 36.10 33.23 35.56 3.2M
2021-07-19 34.30 35.49 34.05 34.27 3.9M
2021-07-16 36.73 36.85 35.03 35.28 1.7M
2021-07-15 36.01 36.49 35.37 36.23 2.4M
2021-07-14 36.82 37.35 35.94 35.99 2.8M
2021-07-13 38.01 38.15 36.64 36.70 2.3M
2021-07-12 38.56 38.88 37.45 37.87 2.3M
2021-07-09 38.59 39.39 38.49 38.89 1.3M
2021-07-08 37.44 38.48 37.30 38.00 2.3M
2021-07-07 39.47 39.80 38.15 38.54 1.9M
2021-07-06 40.00 40.21 38.78 39.41 1.7M
2021-07-02 40.60 40.68 39.98 40.28 1.4M
2021-07-01 40.42 41.30 40.42 40.57 1.2M
2021-06-30 39.95 40.77 39.45 40.30 1.4M
2021-06-29 40.60 40.78 39.88 40.00 1.7M
2021-06-28 42.28 42.48 39.86 40.49 2.7M
2021-06-25 42.15 42.62 41.50 42.37 3.1M
2021-06-24 41.65 42.41 41.20 42.11 1.6M
2021-06-23 40.92 41.79 40.76 41.45 1.5M
2021-06-22 40.93 41.09 39.87 40.55 2.4M
2021-06-21 40.50 41.07 39.82 40.88 2.2M
2021-06-18 40.53 41.05 39.65 40.80 3.1M
2021-06-17 40.72 42.65 40.65 41.00 3.7M
2021-06-16 41.63 42.26 40.26 41.38 2.8M
2021-06-15 40.96 41.17 40.10 40.57 2.3M
2021-06-14 42.78 42.80 40.64 40.66 3.0M
2021-06-11 41.97 43.09 41.81 43.02 4.1M
2021-06-10 42.96 43.18 40.56 41.83 2.5M
2021-06-09 41.81 44.29 41.63 42.82 3.4M
2021-06-08 42.58 43.02 41.43 41.65 1.7M
2021-06-07 41.80 42.68 41.31 42.25 2.1M
2021-06-04 42.21 42.43 40.89 41.26 2.1M
2021-06-03 41.86 42.63 40.97 42.26 2.4M
2021-06-02 43.80 43.90 41.70 42.44 3.4M
2021-06-01 44.75 44.99 42.88 43.34 2.4M
2021-05-28 43.83 43.83 42.50 43.45 2.1M
2021-05-27 41.86 43.27 41.50 42.96 4.0M
2021-05-26 40.82 41.92 40.20 41.52 2.9M
2021-05-25 41.68 42.27 40.76 40.84 2.5M
2021-05-24 40.24 41.28 39.80 40.90 2.2M
2021-05-21 40.51 40.51 39.62 39.78 1.8M
2021-05-20 40.51 41.03 39.88 40.26 2.1M
2021-05-19 40.01 40.55 38.95 40.29 2.1M
2021-05-18 41.60 42.11 41.00 41.27 2.5M
2021-05-17 41.27 41.49 40.10 41.00 4.8M
2021-05-14 41.68 43.09 41.22 42.17 2.3M
2021-05-13 41.67 43.00 39.92 40.90 2.7M
2021-05-12 44.73 44.75 40.75 41.16 5.2M
2021-05-11 43.04 45.90 42.68 45.45 2.6M
2021-05-10 43.81 45.99 43.81 44.70 3.7M
2021-05-07 42.33 47.25 42.22 44.17 5.4M
2021-05-06 45.20 45.60 43.21 44.71 4.9M
2021-05-05 47.38 47.81 45.11 45.44 2.3M
2021-05-04 47.02 47.49 44.76 47.18 3.1M
2021-05-03 47.54 49.28 46.99 47.33 2.7M
2021-04-30 47.00 47.45 46.03 47.13 3.5M
2021-04-29 49.50 49.67 47.00 47.84 2.8M
2021-04-28 48.42 49.48 47.96 48.85 2.2M
2021-04-27 49.00 49.38 48.19 48.45 2.6M
2021-04-26 51.73 52.00 48.54 48.75 5.3M
2021-04-23 50.18 51.29 49.65 50.99 2.8M
2021-04-22 50.38 51.31 48.76 49.67 4.3M
2021-04-21 48.11 50.59 47.52 50.39 3.8M
2021-04-20 52.07 52.45 46.46 47.50 8.0M
2021-04-19 52.49 54.27 51.86 53.01 4.1M
2021-04-16 52.48 53.50 51.41 52.58 2.7M
2021-04-15 52.53 52.70 50.99 52.36 1.7M
2021-04-14 52.26 53.18 51.72 52.53 2.6M
2021-04-13 50.58 52.09 50.09 51.69 2.8M
2021-04-12 51.56 52.36 49.66 51.13 3.4M
2021-04-09 52.26 52.55 50.88 52.49 1.7M
2021-04-08 52.63 52.69 50.60 51.68 3.5M
2021-04-07 54.76 55.43 52.07 52.89 2.6M
2021-04-06 55.82 57.69 53.91 54.24 3.5M
2021-04-05 56.91 57.00 54.63 56.79 2.3M
2021-04-01 55.24 56.99 54.74 55.25 3.0M
2021-03-31 54.47 55.41 53.56 53.79 2.2M
2021-03-30 54.02 55.42 53.29 54.13 3.1M
2021-03-29 55.70 56.94 52.52 53.75 3.0M
2021-03-26 53.55 56.02 52.30 55.68 4.8M
2021-03-25 47.38 54.35 46.67 54.11 7.4M
2021-03-24 50.33 51.14 48.52 48.70 5.5M
2021-03-23 53.53 53.53 48.92 49.39 7.8M
2021-03-22 58.00 58.19 53.59 53.68 7.7M
2021-03-19 58.58 61.02 57.16 59.99 4.0M
2021-03-18 60.56 62.62 57.85 58.77 5.1M
2021-03-17 58.45 61.56 57.25 61.03 3.7M
2021-03-16 60.25 60.60 56.90 58.62 3.7M
2021-03-15 60.80 64.95 60.38 60.85 7.2M
2021-03-12 55.23 59.87 54.77 59.79 7.2M
2021-03-11 52.05 56.02 50.57 55.31 5.7M
2021-03-10 50.72 52.60 49.32 51.80 3.0M
2021-03-09 49.06 50.86 46.74 50.35 3.5M
2021-03-08 51.69 52.40 47.03 47.62 5.0M
2021-03-05 52.90 53.00 47.58 51.50 7.2M
2021-03-04 54.62 55.30 50.67 51.69 7.4M
2021-03-03 53.76 54.96 52.50 53.42 6.2M
2021-03-02 51.90 54.50 51.37 52.64 7.6M
2021-03-01 52.27 52.98 48.52 49.35 4.4M
2021-02-26 43.91 50.24 42.52 49.62 8.1M
2021-02-25 49.50 50.25 42.91 43.54 6.0M
2021-02-24 46.46 50.49 45.49 49.56 7.4M
2021-02-23 41.95 46.47 41.14 46.05 6.6M
2021-02-22 40.13 46.48 40.00 44.71 8.7M
2021-02-19 38.77 40.96 38.23 39.92 8.0M
2021-02-18 37.30 38.81 36.63 38.44 4.0M
2021-02-17 37.36 38.31 36.59 38.05 3.0M
2021-02-16 37.52 38.10 36.91 37.29 2.6M
2021-02-12 36.65 37.62 36.33 37.38 1.5M
2021-02-11 36.60 37.60 36.23 36.98 2.7M
2021-02-10 37.37 37.76 36.02 36.59 1.8M
2021-02-09 36.06 37.36 35.54 36.44 2.0M
2021-02-08 36.85 37.00 36.07 36.28 1.8M
2021-02-05 35.75 36.19 35.45 35.90 1.9M
2021-02-04 34.74 35.46 34.08 35.38 1.5M
2021-02-03 33.60 35.30 33.21 34.46 2.4M
2021-02-02 33.51 34.00 32.75 33.69 1.8M
2021-02-01 31.43 33.05 31.16 32.81 1.9M
2021-01-29 33.46 33.89 30.95 30.97 2.8M
2021-01-28 34.28 34.95 32.11 33.27 3.6M
2021-01-27 32.43 35.90 31.39 33.94 6.2M
2021-01-26 33.15 33.43 32.45 32.70 1.5M
2021-01-25 33.47 33.86 31.53 33.06 2.3M
2021-01-22 32.84 33.52 32.61 33.19 1.0M
2021-01-21 33.40 34.25 33.05 33.63 1.5M
2021-01-20 33.87 34.16 33.38 33.67 2.1M
2021-01-19 34.45 34.45 32.64 33.53 3.1M
2021-01-15 34.50 34.94 33.34 33.43 2.3M
2021-01-14 34.36 35.28 34.07 34.74 1.9M
2021-01-13 34.78 34.79 33.86 34.20 2.7M
2021-01-12 35.67 35.76 34.25 34.60 2.6M
2021-01-11 34.22 35.90 33.51 35.76 2.9M
2021-01-08 32.50 36.17 32.37 35.65 6.1M
2021-01-07 31.31 32.91 31.29 31.97 2.5M
2021-01-06 30.44 32.15 29.59 31.39 4.1M
2021-01-05 28.14 30.03 28.02 29.82 2.4M
2021-01-04 29.21 29.79 28.09 28.31 3.0M