Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
TripAdvisor Inc (1TRIP)
TripAdvisor Inc (1TRIP) Historical

1TRIP TripAdvisor Inc

16.38

-0.155 (-0.94%)

Jun 26 2024 - Closed

Delayed by 15 minutes

1TRIP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	16.535	0.11	0.64%	16.535	16.535	16.535	2,000
Jun 24 2024	16.43	-0.05	-0.27%	16.34	16.43	16.225	3,495
Jun 21 2024	16.475	-0.42	-2.49%	15.40	16.70	15.40	1,965
Jun 20 2024	16.895	-0.11	-0.62%	16.38	17.17	16.38	2,517
Jun 19 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
Jun 18 2024	17.00	0.50	3.03%	17.00	17.00	17.00	100
Jun 17 2024	16.50	-0.57	-3.31%	16.50	16.50	16.50	3,000
Jun 14 2024	17.065	-0.20	-1.13%	17.065	17.065	17.065	70
Jun 13 2024	17.26	0.00	0.00%	17.26	17.26	17.26	0.00
Jun 12 2024	17.26	0.06	0.32%	17.10	17.26	17.10	1,349
Jun 11 2024	17.205	0.50	3.02%	17.20	17.205	17.165	680
Jun 10 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0.00
Jun 07 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0.00
Jun 06 2024	16.70	0.20	1.24%	16.49	17.00	15.90	596
Jun 05 2024	16.495	-0.33	-1.93%	16.495	16.495	16.495	99
Jun 04 2024	16.82	-0.23	-1.35%	16.82	16.82	16.82	1,130
Jun 03 2024	17.05	0.48	2.90%	17.00	17.05	17.00	2,437
May 31 2024	16.57	0.00	0.00%	16.57	16.57	16.57	0.00
May 30 2024	16.57	0.00	0.00%	16.57	16.57	16.57	0.00
May 29 2024	16.57	-0.40	-2.33%	16.57	16.57	16.57	250
May 28 2024	16.965	0.41	2.48%	16.965	16.965	16.965	168
May 27 2024	16.555	0.16	0.95%	16.555	16.555	16.555	10
May 24 2024	16.40	-0.38	-2.24%	16.725	16.725	16.40	2,115
May 23 2024	16.775	-0.18	-1.03%	17.395	17.40	16.70	438
May 22 2024	16.95	-0.05	-0.29%	16.775	16.95	16.75	302
May 21 2024	17.00	0.16	0.92%	16.975	17.035	16.975	400
May 20 2024	16.845	0.00	0.00%	16.845	16.845	16.845	120
May 17 2024	16.845	-0.55	-3.16%	17.23	17.23	16.845	875
May 16 2024	17.395	0.02	0.14%	17.60	17.60	17.31	289
May 15 2024	17.37	-0.08	-0.43%	17.65	18.40	16.60	7,715
May 14 2024	17.445	0.21	1.19%	17.675	17.675	16.81	2,122
May 13 2024	17.24	0.69	4.20%	16.88	17.31	16.80	6,751
May 10 2024	16.545	-0.45	-2.65%	16.99	17.195	16.40	6,717
May 09 2024	16.995	-0.21	-1.19%	17.50	17.505	16.385	13,396
May 08 2024	17.20	-6.80	-28.33%	23.72	23.72	15.00	22,132
May 07 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0.00
May 06 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0.00
May 03 2024	24.00	-1.10	-4.38%	24.28	24.28	24.00	113
May 02 2024	25.10	0.00	0.00%	25.10	25.10	25.10	0.00
Apr 30 2024	25.10	0.10	0.40%	25.10	25.10	25.10	4
Apr 29 2024	25.00	0.62	2.54%	25.00	25.00	25.00	100
Apr 26 2024	24.38	0.00	0.00%	24.38	24.38	24.38	0.00
Apr 25 2024	24.38	0.79	3.35%	23.39	24.39	23.39	213
Apr 24 2024	23.59	0.00	0.00%	23.59	23.59	23.59	0.00
Apr 23 2024	23.59	0.00	0.00%	23.59	23.59	23.59	0.00
Apr 22 2024	23.59	0.00	0.00%	23.59	23.59	23.59	0.00
Apr 19 2024	23.59	-0.39	-1.63%	23.05	23.72	23.04	258
Apr 18 2024	23.98	0.48	2.04%	23.50	24.00	23.36	214
Apr 17 2024	23.50	-0.23	-0.97%	23.50	23.50	23.50	200
Apr 16 2024	23.73	-1.34	-5.35%	23.79	23.79	23.73	210
Apr 15 2024	25.07	0.00	0.00%	25.07	25.07	25.07	0.00
Apr 12 2024	25.07	0.27	1.09%	25.11	25.11	24.95	469
Apr 11 2024	24.80	-0.09	-0.36%	24.69	24.80	24.69	180
Apr 10 2024	24.89	-0.25	-0.99%	24.60	24.89	24.60	395
Apr 09 2024	25.14	0.00	0.00%	25.14	25.14	25.14	0.00
Apr 08 2024	25.14	0.73	2.99%	25.14	25.14	25.14	65
Apr 05 2024	24.41	-1.20	-4.69%	25.60	25.60	24.41	110
Apr 04 2024	25.61	0.00	0.00%	24.86	25.72	24.85	714
Apr 03 2024	25.61	0.69	2.77%	25.13	25.61	25.06	365
Apr 02 2024	24.92	-0.46	-1.81%	25.90	25.90	24.78	1,067
Mar 28 2024	25.38	-0.40	-1.55%	25.34	25.62	25.34	395

DWS NASDAQ 100 Volatilit...

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