Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TRYP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 7.155 | -0.09 | -1.23% | 7.155 | 7.155 | 7.155 | 0 |
| Jul 18 2024 | 7.244 | -0.13 | -1.76% | 7.244 | 7.244 | 7.244 | 1 |
| Jul 17 2024 | 7.374 | 0.01 | 0.08% | 7.395 | 7.395 | 7.3675 | 61 |
| Jul 16 2024 | 7.368 | 0.11 | 1.53% | 7.30 | 7.381 | 7.30 | 894 |
| Jul 15 2024 | 7.257 | -0.01 | -0.09% | 7.257 | 7.257 | 7.257 | 0 |
| Jul 12 2024 | 7.2635 | 0.07 | 0.99% | 7.2635 | 7.2635 | 7.2635 | 0 |
| Jul 11 2024 | 7.1925 | 0.01 | 0.09% | 7.175 | 7.203 | 7.175 | 2,530 |
| Jul 10 2024 | 7.186 | 0.05 | 0.67% | 7.192 | 7.208 | 7.1595 | 6,627 |
| Jul 09 2024 | 7.1385 | 0.00 | 0.04% | 7.1385 | 7.1385 | 7.1385 | 0 |
| Jul 08 2024 | 7.1355 | 0.05 | 0.77% | 7.1355 | 7.1355 | 7.1355 | 0 |
| Jul 05 2024 | 7.081 | -0.08 | -1.07% | 7.081 | 7.081 | 7.081 | 0 |
| Jul 04 2024 | 7.1575 | 0.00 | 0.02% | 7.1575 | 7.1575 | 7.1575 | 0 |
| Jul 03 2024 | 7.156 | 0.08 | 1.12% | 7.156 | 7.156 | 7.156 | 0 |
| Jul 02 2024 | 7.077 | 0.00 | 0.06% | 7.077 | 7.077 | 7.077 | 0 |
| Jul 01 2024 | 7.0725 | -0.12 | -1.68% | 7.196 | 7.234 | 7.0665 | 302 |
| Jun 28 2024 | 7.1935 | 0.05 | 0.65% | 7.1935 | 7.1935 | 7.1935 | 2 |
| Jun 27 2024 | 7.147 | 0.00 | -0.03% | 7.147 | 7.147 | 7.147 | 0 |
| Jun 26 2024 | 7.1495 | -0.06 | -0.77% | 7.14 | 7.1555 | 7.084 | 9,816 |
| Jun 25 2024 | 7.205 | 0.07 | 1.04% | 7.127 | 7.205 | 7.0955 | 24,797 |
| Jun 24 2024 | 7.131 | 0.09 | 1.25% | 7.131 | 7.131 | 7.131 | 1 |
| Jun 21 2024 | 7.043 | -0.05 | -0.69% | 7.043 | 7.043 | 7.043 | 947 |
| Jun 20 2024 | 7.092 | -0.03 | -0.39% | 7.092 | 7.092 | 7.092 | 0 |
| Jun 19 2024 | 7.12 | 0.02 | 0.27% | 7.12 | 7.12 | 7.12 | 0 |
| Jun 18 2024 | 7.1005 | 0.08 | 1.20% | 7.095 | 7.118 | 7.081 | 8,558 |
| Jun 17 2024 | 7.0165 | 0.04 | 0.57% | 7.0165 | 7.0165 | 7.0165 | 0 |
| Jun 14 2024 | 6.977 | -0.16 | -2.19% | 6.977 | 6.977 | 6.977 | 2 |
| Jun 13 2024 | 7.133 | -0.12 | -1.64% | 7.133 | 7.133 | 7.133 | 0 |
| Jun 12 2024 | 7.252 | 0.13 | 1.89% | 7.252 | 7.252 | 7.252 | 6 |
| Jun 11 2024 | 7.1175 | -0.06 | -0.77% | 7.127 | 7.15 | 7.0765 | 241 |
| Jun 10 2024 | 7.173 | 0.03 | 0.46% | 7.133 | 7.173 | 7.128 | 83 |
| Jun 07 2024 | 7.14 | -0.08 | -1.13% | 7.207 | 7.2185 | 7.0045 | 2,425 |
| Jun 06 2024 | 7.2215 | 0.02 | 0.28% | 7.197 | 7.2445 | 7.1115 | 41 |
| Jun 05 2024 | 7.2015 | 0.05 | 0.66% | 7.2015 | 7.2015 | 7.2015 | 0 |
| Jun 04 2024 | 7.1545 | 0.04 | 0.57% | 7.1545 | 7.1545 | 7.1545 | 4 |
| Jun 03 2024 | 7.114 | 0.12 | 1.70% | 7.084 | 7.1695 | 7.0695 | 681 |
| May 31 2024 | 6.995 | 0.03 | 0.39% | 6.969 | 7.086 | 6.902 | 956 |
| May 30 2024 | 6.968 | 0.03 | 0.40% | 6.956 | 7.004 | 6.956 | 424 |
| May 29 2024 | 6.94 | -0.18 | -2.50% | 7.037 | 7.0675 | 6.9165 | 58,539 |
| May 28 2024 | 7.118 | 0.01 | 0.15% | 7.142 | 7.184 | 7.092 | 8,181 |
| May 24 2024 | 7.1075 | 0.02 | 0.23% | 7.1075 | 7.1075 | 7.1075 | 2,579 |
| May 23 2024 | 7.091 | -0.14 | -1.91% | 7.191 | 7.244 | 7.079 | 693 |
| May 22 2024 | 7.229 | -0.03 | -0.46% | 7.229 | 7.229 | 7.229 | 0 |
| May 21 2024 | 7.2625 | -0.09 | -1.16% | 7.2625 | 7.2625 | 7.2625 | 0 |
| May 20 2024 | 7.3475 | 0.04 | 0.56% | 7.323 | 7.3475 | 7.2725 | 1 |
| May 17 2024 | 7.3065 | 0.04 | 0.49% | 7.337 | 7.337 | 7.3055 | 2,179 |
| May 16 2024 | 7.271 | -0.03 | -0.36% | 7.271 | 7.271 | 7.271 | 150 |
| May 15 2024 | 7.297 | 0.00 | 0.03% | 7.297 | 7.297 | 7.297 | 0 |
| May 14 2024 | 7.295 | -0.02 | -0.22% | 7.295 | 7.295 | 7.295 | 9 |
| May 13 2024 | 7.311 | 0.11 | 1.55% | 7.321 | 7.321 | 7.298 | 1,326 |
| May 10 2024 | 7.1995 | 0.01 | 0.16% | 7.1995 | 7.1995 | 7.1995 | 5 |
| May 09 2024 | 7.188 | -0.02 | -0.24% | 7.188 | 7.188 | 7.188 | 1 |
| May 08 2024 | 7.2055 | -0.02 | -0.27% | 7.21 | 7.2285 | 7.162 | 15,902 |
| May 07 2024 | 7.225 | 0.04 | 0.50% | 7.313 | 7.313 | 7.2015 | 150,206 |
| May 03 2024 | 7.189 | 0.06 | 0.90% | 7.165 | 7.29 | 7.165 | 154 |
| May 02 2024 | 7.125 | 0.06 | 0.91% | 7.125 | 7.125 | 7.125 | 3 |
| May 01 2024 | 7.061 | -0.15 | -2.03% | 7.064 | 7.103 | 7.05 | 46 |
| Apr 30 2024 | 7.2075 | -0.05 | -0.72% | 7.2075 | 7.2075 | 7.2075 | 0 |
| Apr 29 2024 | 7.26 | 0.01 | 0.17% | 7.279 | 7.3115 | 7.202 | 311 |
| Apr 26 2024 | 7.248 | -0.01 | -0.16% | 7.299 | 7.40 | 7.248 | 359 |
| Apr 25 2024 | 7.2595 | -0.04 | -0.60% | 7.2595 | 7.2595 | 7.2595 | 0 |
| Apr 24 2024 | 7.3035 | 0.00 | 0.03% | 7.292 | 7.3745 | 7.231 | 154 |
| Apr 23 2024 | 7.301 | 0.16 | 2.30% | 7.069 | 7.301 | 7.069 | 1,657 |
| Apr 22 2024 | 7.137 | 0.08 | 1.16% | 7.107 | 7.1975 | 7.063 | 8 |
