Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Travelusacc (TRYP)
Travelusacc (TRYP) Historical

TRYP Travelusacc

8.968

-0.0355 (-0.39%)

Jan 27 2025 - Closed

Delayed by 15 minutes

TRYP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2025	8.968	-0.04	-0.39%	8.882	9.023	8.882	34
Jan 24 2025	9.0035	0.07	0.80%	9.0035	9.0035	9.0035	2
Jan 23 2025	8.932	-0.02	-0.20%	8.92	8.976	8.8665	9,318
Jan 22 2025	8.95	-0.08	-0.87%	9.014	9.055	8.95	1,332
Jan 21 2025	9.0285	0.05	0.58%	9.00	9.0345	8.974	4,832
Jan 20 2025	8.9765	0.06	0.64%	8.93	9.007	8.925	1,191
Jan 17 2025	8.9195	0.13	1.51%	8.941	8.941	8.9195	152
Jan 16 2025	8.787	-0.04	-0.50%	8.80	8.8425	8.721	307
Jan 15 2025	8.831	0.09	1.09%	8.842	8.8955	8.8125	1,594
Jan 14 2025	8.736	0.17	1.94%	8.684	8.863	8.6755	17,738
Jan 13 2025	8.57	-0.12	-1.43%	8.572	8.613	8.551	2,189
Jan 10 2025	8.694	-0.01	-0.06%	8.755	8.8715	8.65	1,009
Jan 09 2025	8.6995	0.05	0.61%	8.6995	8.6995	8.6995	0
Jan 08 2025	8.6465	-0.08	-0.92%	8.697	8.7745	8.575	10,000
Jan 07 2025	8.7265	-0.07	-0.83%	8.71	8.8075	8.653	20
Jan 06 2025	8.7995	0.10	1.13%	8.7995	8.7995	8.7995	0
Jan 03 2025	8.701	-0.10	-1.11%	8.674	8.7015	8.674	285
Jan 02 2025	8.7985	-0.10	-1.12%	8.7985	8.7985	8.7985	0
Dec 31 2024	8.8985	0.06	0.66%	8.899	8.9235	8.89	326
Dec 30 2024	8.8405	-0.07	-0.80%	8.8405	8.8405	8.8405	2
Dec 27 2024	8.9115	-0.06	-0.68%	8.9115	8.9115	8.9115	6
Dec 24 2024	8.9725	0.08	0.91%	9.012	9.012	8.9465	61
Dec 23 2024	8.892	-0.05	-0.59%	8.954	8.958	8.8455	4,646
Dec 20 2024	8.9445	0.15	1.75%	8.708	8.95	8.708	500
Dec 19 2024	8.791	-0.23	-2.57%	8.78	8.8845	8.6835	17
Dec 18 2024	9.023	0.03	0.32%	9.023	9.023	9.023	12
Dec 17 2024	8.9945	-0.04	-0.42%	8.9945	8.9945	8.9945	10
Dec 16 2024	9.0325	-0.01	-0.14%	9.0325	9.0325	9.0325	0
Dec 13 2024	9.045	-0.14	-1.53%	9.045	9.045	9.045	43
Dec 12 2024	9.1855	0.05	0.56%	9.194	9.319	9.1625	1,000
Dec 11 2024	9.1345	0.00	0.03%	9.1345	9.1345	9.1345	8
Dec 10 2024	9.1315	-0.01	-0.11%	9.134	9.134	9.1145	245
Dec 09 2024	9.1415	-0.04	-0.42%	9.259	9.2675	9.1095	146
Dec 06 2024	9.1805	-0.03	-0.30%	9.1805	9.1805	9.1805	0
Dec 05 2024	9.208	0.22	2.46%	9.208	9.208	9.208	0
Dec 04 2024	8.9865	0.03	0.36%	8.9865	8.9865	8.9865	439
Dec 03 2024	8.9545	0.03	0.39%	8.9545	8.9545	8.9545	45
Dec 02 2024	8.92	0.02	0.23%	8.82	8.953	8.82	520
Nov 29 2024	8.8995	0.05	0.56%	8.916	8.916	8.8655	1
Nov 28 2024	8.85	0.02	0.28%	8.85	8.85	8.85	422
Nov 27 2024	8.8255	-0.03	-0.29%	8.8255	8.8255	8.8255	26
Nov 26 2024	8.851	-0.02	-0.25%	8.848	8.892	8.8255	600
Nov 25 2024	8.873	0.16	1.89%	8.80	8.8785	8.7715	50
Nov 22 2024	8.7085	0.00	0.02%	8.7085	8.7085	8.7085	7
Nov 21 2024	8.7065	0.08	0.94%	8.642	8.7415	8.571	305
Nov 20 2024	8.6255	0.02	0.22%	8.657	8.6745	8.569	2,662
Nov 19 2024	8.6065	-0.02	-0.28%	8.61	8.61	8.5995	765
Nov 18 2024	8.6305	0.01	0.10%	8.6305	8.6305	8.6305	0
Nov 15 2024	8.622	-0.08	-0.87%	8.63	8.67	8.5825	11,412
Nov 14 2024	8.698	0.02	0.21%	8.698	8.698	8.698	50
Nov 13 2024	8.68	0.08	0.88%	8.639	8.7745	8.5505	4,825
Nov 12 2024	8.6045	-0.15	-1.70%	8.692	8.7315	8.5665	221
Nov 11 2024	8.7535	0.10	1.16%	8.7535	8.7535	8.7535	0
Nov 08 2024	8.653	0.00	-0.01%	8.574	8.6725	8.557	18,834
Nov 07 2024	8.6535	0.08	0.96%	8.6535	8.6535	8.6535	0
Nov 06 2024	8.5715	0.24	2.92%	8.489	8.6375	8.465	1,629
Nov 05 2024	8.3285	0.09	1.07%	8.3285	8.3285	8.3285	0
Nov 04 2024	8.24	0.01	0.10%	8.232	8.2585	8.1825	372
Nov 01 2024	8.232	0.00	-0.01%	8.232	8.232	8.232	9
Oct 31 2024	8.233	-0.03	-0.41%	8.206	8.2465	8.1545	737
Oct 30 2024	8.267	0.05	0.60%	8.25	8.2825	8.1415	275

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions