Tripadvisor

TRIP
🏛️ usa →
17.05
Last Update: 2025-09-29
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
2023-12-29 21.45 22.08 21.41 21.53 2.7M
2023-12-28 21.33 21.44 21.15 21.33 1.6M
2023-12-27 21.50 21.73 21.06 21.35 2.7M
2023-12-26 21.25 21.75 21.01 21.47 2.2M
2023-12-22 21.40 21.45 21.04 21.32 2.8M
2023-12-21 21.63 21.68 21.03 21.44 5.0M
2023-12-20 21.50 21.99 21.11 21.18 4.4M
2023-12-19 20.10 21.59 20.06 21.58 7.2M
2023-12-18 19.34 19.97 19.22 19.93 3.7M
2023-12-15 19.43 19.51 18.90 19.28 12.1M
2023-12-14 19.13 19.65 18.73 19.25 4.9M
2023-12-13 18.07 18.11 17.46 18.07 3.1M
2023-12-12 18.27 18.36 17.79 18.13 3.0M
2023-12-11 17.89 18.50 17.86 18.40 2.8M
2023-12-08 17.78 18.13 17.76 17.91 1.9M
2023-12-07 17.67 17.94 17.63 17.85 1.6M
2023-12-06 17.95 18.16 17.61 17.65 2.1M
2023-12-05 18.04 18.22 17.59 17.77 2.1M
2023-12-04 18.05 18.43 17.91 18.11 2.1M
2023-12-01 17.78 18.13 17.40 18.10 2.2M
2023-11-30 18.08 18.19 17.77 17.83 2.1M
2023-11-29 18.76 18.88 17.86 17.91 2.7M
2023-11-28 18.95 18.97 18.46 18.59 1.7M
2023-11-27 18.86 19.17 18.83 18.97 1.9M
2023-11-24 18.97 19.25 18.71 18.92 1.0M
2023-11-22 19.25 19.48 19.03 19.07 1.2M
2023-11-21 19.04 19.22 19.00 19.04 1.6M
2023-11-20 19.01 19.33 18.98 19.19 1.7M
2023-11-17 19.03 19.24 18.68 19.09 2.7M
2023-11-16 18.99 19.12 18.65 18.78 2.8M
2023-11-15 17.90 19.48 17.83 19.09 5.2M
2023-11-14 17.71 18.16 17.56 17.81 3.0M
2023-11-13 17.82 17.90 17.05 17.12 2.4M
2023-11-10 16.90 17.47 16.81 17.37 2.0M
2023-11-09 17.67 17.75 16.95 16.99 3.3M
2023-11-08 17.94 18.30 17.33 17.46 4.8M
2023-11-07 17.53 18.31 16.68 17.88 13.7M
2023-11-06 15.95 16.44 15.66 16.11 7.4M
2023-11-03 14.91 15.81 14.91 15.75 2.4M
2023-11-02 14.45 14.70 14.23 14.66 2.2M
2023-11-01 14.73 14.78 14.15 14.29 1.3M
2023-10-31 14.55 14.83 14.40 14.76 1.4M
2023-10-30 14.46 14.83 14.40 14.48 1.2M
2023-10-27 14.58 14.78 14.29 14.31 1.3M
2023-10-26 14.71 14.90 14.37 14.49 1.7M
2023-10-25 15.06 15.06 14.58 14.70 1.8M
2023-10-24 15.07 15.34 15.06 15.25 1.6M
2023-10-23 14.79 15.23 14.76 14.87 1.7M
2023-10-20 15.43 15.43 14.92 14.92 1.5M
2023-10-19 15.77 15.90 15.47 15.51 1.8M
2023-10-18 16.17 16.21 15.76 15.80 1.6M
2023-10-17 16.39 16.93 16.32 16.42 2.4M
2023-10-16 15.78 16.38 15.69 16.29 1.5M
2023-10-13 15.70 15.83 15.57 15.74 1.5M
2023-10-12 16.34 16.38 15.71 15.75 1.1M
2023-10-11 15.93 16.27 15.93 16.18 1.1M
2023-10-10 15.60 16.04 15.60 15.92 1.8M
2023-10-09 15.70 15.71 15.43 15.51 1.9M
2023-10-06 15.76 16.10 15.71 15.97 1.0M
2023-10-05 15.97 16.08 15.69 15.88 1.0M
2023-10-04 15.84 16.11 15.80 16.01 1.1M
2023-10-03 16.32 16.43 15.59 15.77 2.2M
2023-10-02 16.57 16.72 16.35 16.50 2.0M
2023-09-29 16.76 16.87 16.54 16.58 2.7M
2023-09-28 16.07 16.64 16.07 16.59 2.8M
2023-09-27 15.75 16.19 15.75 16.07 2.3M
2023-09-26 15.75 16.07 15.64 15.67 2.2M
2023-09-25 15.89 16.11 15.79 15.90 1.9M
2023-09-22 15.97 16.36 15.89 16.07 2.0M
2023-09-21 15.94 16.10 15.77 15.88 2.2M
2023-09-20 16.42 16.47 16.03 16.15 2.3M
2023-09-19 16.16 16.42 16.14 16.28 2.5M
2023-09-18 15.83 16.34 15.68 16.15 3.3M
2023-09-15 15.76 16.34 15.68 15.98 23.4M
2023-09-14 15.55 15.79 15.44 15.77 1.9M
2023-09-13 15.42 15.59 15.22 15.38 2.4M
2023-09-12 15.38 15.68 15.27 15.49 2.2M
2023-09-11 15.81 15.91 15.44 15.45 1.6M
2023-09-08 15.50 15.83 15.50 15.67 2.0M
2023-09-07 15.41 15.54 15.25 15.48 2.5M
2023-09-06 15.88 16.02 15.44 15.58 1.6M
2023-09-05 15.54 16.47 15.54 15.99 3.9M
2023-09-01 15.30 15.62 15.24 15.60 1.8M
2023-08-31 15.20 15.30 15.11 15.11 1.5M
2023-08-30 15.36 15.39 15.13 15.15 1.7M
2023-08-29 15.17 15.44 15.10 15.40 1.2M
2023-08-28 15.07 15.29 15.04 15.17 1.1M
2023-08-25 15.01 15.12 14.86 15.00 1.6M
2023-08-24 15.32 15.37 14.97 14.99 1.6M
2023-08-23 15.29 15.45 15.20 15.34 1.3M
2023-08-22 15.51 15.56 15.14 15.24 1.4M
2023-08-21 15.34 15.56 15.34 15.47 1.3M
2023-08-18 15.07 15.44 15.04 15.35 1.3M
2023-08-17 15.34 15.45 15.24 15.36 1.7M
2023-08-16 14.90 15.43 14.90 15.32 2.5M
2023-08-15 15.76 15.84 14.95 15.02 3.6M
2023-08-14 16.18 16.22 15.86 15.93 2.0M
2023-08-11 16.27 16.42 16.20 16.39 1.1M
2023-08-10 16.63 16.68 16.16 16.34 1.5M
2023-08-09 16.06 16.57 16.01 16.42 2.1M
2023-08-08 15.85 16.19 15.64 16.14 2.3M
2023-08-07 16.32 16.41 16.03 16.09 3.2M
2023-08-04 16.14 16.77 15.89 16.36 3.9M
2023-08-03 16.71 16.97 15.86 16.06 8.4M
2023-08-02 18.05 18.13 17.46 17.62 4.6M
2023-08-01 18.45 18.49 17.85 18.38 3.4M
2023-07-31 18.15 18.84 18.13 18.65 5.4M
2023-07-28 17.68 18.32 17.64 18.11 3.7M
2023-07-27 17.78 17.99 17.39 17.41 1.8M
2023-07-26 17.29 17.75 17.28 17.69 2.3M
2023-07-25 17.40 17.56 17.16 17.28 1.7M
2023-07-24 17.51 17.60 17.06 17.38 1.7M
2023-07-21 17.68 17.68 17.23 17.45 1.6M
2023-07-20 17.76 17.80 17.41 17.44 1.8M
2023-07-19 18.05 18.11 17.70 17.76 2.0M
2023-07-18 17.49 17.97 17.49 17.95 1.9M
2023-07-17 17.21 17.63 17.14 17.54 1.6M
2023-07-14 17.42 17.48 17.09 17.22 1.7M
2023-07-13 17.68 17.83 17.39 17.40 1.3M
2023-07-12 17.65 17.70 17.19 17.50 2.3M
2023-07-11 16.77 17.46 16.75 17.37 2.7M
2023-07-10 16.62 16.88 16.55 16.67 1.8M
2023-07-07 16.14 16.78 16.06 16.66 3.0M
2023-07-06 16.17 16.17 15.78 16.08 2.7M
2023-07-05 16.71 16.71 16.16 16.36 2.4M
2023-07-03 16.45 17.16 16.36 16.85 2.1M
2023-06-30 16.68 16.85 16.46 16.49 2.2M
2023-06-29 16.56 16.67 16.29 16.56 2.3M
2023-06-28 16.63 16.93 16.48 16.62 2.3M
2023-06-27 16.31 16.75 16.16 16.62 2.3M
2023-06-26 16.22 16.57 16.14 16.19 1.8M
2023-06-23 16.54 16.54 16.19 16.30 3.7M
2023-06-22 16.34 16.93 16.23 16.86 3.3M
2023-06-21 16.37 16.49 16.01 16.11 2.5M
2023-06-20 16.62 16.70 16.30 16.51 3.0M
2023-06-16 16.79 16.91 16.60 16.78 3.3M
2023-06-15 16.50 16.91 16.30 16.74 3.1M
2023-06-14 17.01 17.03 16.47 16.69 2.3M
2023-06-13 16.96 16.98 16.71 16.96 1.9M
2023-06-12 16.55 16.83 16.38 16.76 2.1M
2023-06-09 16.32 16.78 16.31 16.51 2.8M
2023-06-08 16.70 16.77 16.09 16.31 2.9M
2023-06-07 16.58 16.86 16.32 16.54 2.7M
2023-06-06 16.29 16.63 16.08 16.55 4.1M
2023-06-05 16.09 16.35 15.85 16.29 2.2M
2023-06-02 15.79 16.30 15.77 16.24 3.4M
2023-06-01 15.51 15.62 15.27 15.53 3.4M
2023-05-31 15.00 15.68 14.93 15.56 4.9M
2023-05-30 15.41 15.41 14.77 15.13 3.1M
2023-05-26 15.41 15.60 15.28 15.31 2.0M
2023-05-25 15.31 15.53 15.11 15.44 1.7M
2023-05-24 15.46 15.59 15.06 15.33 1.9M
2023-05-23 16.10 16.21 15.64 15.65 1.9M
2023-05-22 15.94 16.21 15.87 16.10 2.3M
2023-05-19 16.24 16.24 15.75 15.88 1.7M
2023-05-18 15.77 16.23 15.70 16.19 2.6M
2023-05-17 15.62 15.94 15.45 15.84 5.8M
2023-05-16 15.76 15.99 15.50 15.61 6.2M
2023-05-15 15.58 16.00 15.43 15.97 2.2M
2023-05-12 15.81 15.81 15.40 15.58 2.5M
2023-05-11 15.74 16.07 15.72 15.80 3.0M
2023-05-10 16.02 16.18 15.55 15.79 3.6M
2023-05-09 15.97 16.23 15.88 15.90 3.4M
2023-05-08 15.83 16.21 15.47 16.15 4.5M
2023-05-05 15.90 15.90 15.23 15.72 5.1M
2023-05-04 14.72 16.08 14.39 15.63 9.5M
2023-05-03 18.18 18.20 16.99 17.10 5.7M
2023-05-02 18.21 18.37 17.91 18.26 3.4M
2023-05-01 17.75 18.29 17.74 18.21 2.2M
2023-04-28 17.29 17.77 17.19 17.73 1.8M
2023-04-27 17.55 17.56 17.19 17.44 1.3M
2023-04-26 17.58 17.69 17.26 17.29 1.5M
2023-04-25 17.79 17.79 17.48 17.48 1.8M
2023-04-24 18.05 18.24 17.74 18.04 2.2M
2023-04-21 18.12 18.25 17.72 18.01 2.0M
2023-04-20 18.37 18.58 18.20 18.25 2.3M
2023-04-19 18.85 19.31 18.82 19.14 1.9M
2023-04-18 18.78 19.11 18.68 19.03 1.7M
2023-04-17 18.45 18.70 18.36 18.63 1.3M
2023-04-14 18.30 18.62 18.23 18.47 1.8M
2023-04-13 18.20 18.48 18.17 18.42 2.4M
2023-04-12 18.99 19.06 17.92 18.00 2.7M
2023-04-11 18.98 19.09 18.71 18.80 1.5M
2023-04-10 18.81 19.10 18.71 18.97 2.5M
2023-04-06 19.12 19.26 18.90 19.03 1.1M
2023-04-05 19.45 19.45 18.94 19.14 1.4M
2023-04-04 19.96 20.01 19.46 19.54 1.5M
2023-04-03 19.74 19.89 19.63 19.82 1.9M
2023-03-31 19.51 20.17 19.45 19.86 2.1M
2023-03-30 19.03 19.32 18.91 19.31 2.6M
2023-03-29 18.95 18.97 18.76 18.86 2.2M
2023-03-28 18.48 18.79 18.41 18.69 2.4M
2023-03-27 18.68 18.71 18.43 18.53 2.6M
2023-03-24 18.51 18.65 18.27 18.45 1.9M
2023-03-23 19.09 19.32 18.57 18.73 2.0M
2023-03-22 19.34 19.41 18.88 18.89 2.2M
2023-03-21 18.95 19.33 18.94 19.29 2.2M
2023-03-20 18.60 18.92 18.52 18.78 2.2M
2023-03-17 18.87 18.90 18.24 18.50 3.3M
2023-03-16 18.27 19.20 18.24 19.02 2.3M
2023-03-15 18.68 18.73 18.23 18.47 2.9M
2023-03-14 19.36 19.54 18.81 19.13 3.6M
2023-03-13 19.26 19.31 18.64 18.78 3.6M
2023-03-10 20.01 20.07 19.51 19.61 2.6M
2023-03-09 20.80 20.82 20.03 20.04 1.8M
2023-03-08 20.98 21.07 20.56 20.83 1.3M
2023-03-07 21.24 21.49 20.97 21.08 1.3M
2023-03-06 21.36 21.62 21.21 21.32 1.2M
2023-03-03 21.38 21.63 21.12 21.36 1.4M
2023-03-02 21.14 21.28 20.85 21.26 1.4M
2023-03-01 21.60 21.71 21.33 21.40 1.3M
2023-02-28 21.72 21.96 21.49 21.57 1.6M
2023-02-27 21.77 21.95 21.62 21.71 1.8M
2023-02-24 21.94 22.14 21.45 21.59 1.8M
2023-02-23 22.37 22.54 22.11 22.39 1.8M
2023-02-22 22.22 22.81 22.14 22.24 2.3M
2023-02-21 21.40 22.75 21.38 22.22 3.1M
2023-02-17 22.30 22.35 21.60 21.89 4.3M
2023-02-16 23.85 24.11 22.34 22.57 6.0M
2023-02-15 26.94 27.30 24.94 25.20 8.7M
2023-02-14 24.26 25.19 23.96 25.13 3.5M
2023-02-13 24.10 24.52 23.98 24.42 2.5M
2023-02-10 24.85 25.01 23.80 24.06 2.8M
2023-02-09 25.53 25.85 25.22 25.32 3.0M
2023-02-08 25.94 26.15 24.92 25.09 4.8M
2023-02-07 23.90 24.26 23.51 24.17 1.6M
2023-02-06 23.71 24.04 23.56 23.71 2.0M
2023-02-03 24.07 24.54 23.79 23.93 2.7M
2023-02-02 24.16 25.27 24.08 24.61 3.6M
2023-02-01 23.35 24.02 23.19 23.80 3.8M
2023-01-31 22.98 23.30 22.89 23.30 1.4M
2023-01-30 23.04 23.34 22.91 22.92 1.4M
2023-01-27 23.08 23.47 23.08 23.37 1.0M
2023-01-26 23.30 23.44 22.71 23.08 1.3M
2023-01-25 22.50 23.02 22.37 22.98 1.5M
2023-01-24 22.90 23.06 22.63 22.74 1.8M
2023-01-23 22.78 23.03 22.68 22.96 1.3M
2023-01-20 22.00 22.76 21.71 22.67 2.0M
2023-01-19 21.27 22.00 21.27 21.79 1.9M
2023-01-18 21.99 22.30 21.68 21.68 1.9M
2023-01-17 21.39 21.81 21.24 21.69 1.8M
2023-01-13 20.90 21.36 20.83 21.35 1.0M
2023-01-12 20.80 21.05 20.37 21.03 1.4M
2023-01-11 20.49 20.94 20.35 20.63 1.5M
2023-01-10 20.27 20.67 20.23 20.58 1.5M
2023-01-09 19.92 20.53 19.82 20.22 3.2M
2023-01-06 19.53 19.67 19.41 19.64 1.6M
2023-01-05 19.12 19.57 19.01 19.38 2.6M
2023-01-04 18.50 19.23 18.43 19.21 2.0M
2023-01-03 18.23 18.45 18.00 18.31 1.8M