TripAdvisor More Historical Data - T6A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
TripAdvisor Inc (T6A)
TripAdvisor Inc (T6A) Historical

T6A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 11 2024	13.12	-0.13	-0.98%	13.435	13.45	13.08	570
Dec 10 2024	13.25	-0.18	-1.34%	13.36	13.36	13.25	425
Dec 09 2024	13.43	-0.12	-0.85%	13.485	13.75	13.43	1,035
Dec 06 2024	13.545	-0.18	-1.28%	13.735	13.735	13.255	2,040
Dec 05 2024	13.72	-0.10	-0.69%	13.675	13.72	13.675	55
Dec 04 2024	13.815	0.22	1.62%	13.79	13.815	13.79	350
Dec 03 2024	13.595	0.07	0.48%	13.595	13.595	13.595	50
Dec 02 2024	13.53	0.10	0.74%	13.52	13.53	13.505	38
Nov 29 2024	13.43	0.12	0.90%	13.30	13.43	13.30	521
Nov 28 2024	13.31	-0.02	-0.15%	13.31	13.31	13.31	2
Nov 27 2024	13.33	0.05	0.38%	13.33	13.33	13.33	1
Nov 26 2024	13.28	-0.45	-3.24%	13.48	13.48	13.28	343
Nov 25 2024	13.725	0.51	3.86%	13.40	13.73	13.235	1,848
Nov 22 2024	13.215	0.29	2.24%	12.93	13.215	12.615	3,754
Nov 21 2024	12.925	0.37	2.91%	12.685	12.925	12.685	270
Nov 20 2024	12.56	-0.19	-1.45%	12.68	12.68	12.56	1,460
Nov 19 2024	12.745	-0.26	-1.96%	12.915	12.915	12.745	185
Nov 18 2024	13.00	-0.34	-2.51%	13.30	13.30	13.00	956
Nov 15 2024	13.335	-0.51	-3.65%	13.67	13.775	13.30	1,140
Nov 14 2024	13.84	0.13	0.91%	13.59	13.84	13.59	106
Nov 13 2024	13.715	0.08	0.59%	13.53	13.715	13.325	203
Nov 12 2024	13.635	-0.37	-2.61%	13.82	13.89	13.425	2,429
Nov 11 2024	14.00	-0.40	-2.78%	14.50	14.54	14.00	399
Nov 08 2024	14.40	-0.26	-1.77%	14.245	14.40	14.245	690
Nov 07 2024	14.66	-1.75	-10.66%	15.755	15.755	14.605	3,553
Nov 06 2024	16.41	1.25	8.25%	15.985	16.41	15.765	4,648
Nov 05 2024	15.16	0.12	0.80%	14.935	15.16	14.935	322
Nov 04 2024	15.04	0.34	2.31%	14.97	15.04	14.97	2,074
Nov 01 2024	14.70	0.00	0.00%	14.70	14.70	14.70	0.00
Oct 31 2024	14.70	-0.39	-2.55%	14.70	14.70	14.70	500
Oct 30 2024	15.085	0.25	1.69%	15.085	15.085	15.085	100
Oct 29 2024	14.835	0.76	5.40%	14.38	14.91	14.37	2,132
Oct 28 2024	14.075	0.00	0.00%	14.075	14.075	14.075	0.00
Oct 25 2024	14.075	-0.14	-0.98%	14.085	14.085	14.075	128
Oct 24 2024	14.215	0.08	0.57%	14.215	14.215	14.215	4
Oct 23 2024	14.135	0.00	0.00%	14.135	14.135	14.135	0.00
Oct 22 2024	14.135	0.04	0.32%	14.05	14.135	14.05	305
Oct 21 2024	14.09	-0.05	-0.35%	14.09	14.09	14.09	10
Oct 18 2024	14.14	-0.03	-0.21%	14.29	14.29	14.14	383
Oct 17 2024	14.17	0.47	3.39%	14.24	14.24	14.11	491
Oct 16 2024	13.705	-0.03	-0.18%	13.77	13.975	13.705	962
Oct 15 2024	13.73	0.43	3.23%	13.655	13.895	13.655	849
Oct 14 2024	13.30	-0.03	-0.23%	13.11	13.41	13.11	512
Oct 11 2024	13.33	0.13	0.95%	13.025	13.33	13.025	560
Oct 10 2024	13.205	0.00	0.00%	13.205	13.205	13.205	0.00
Oct 09 2024	13.205	0.10	0.72%	13.095	13.235	13.04	484
Oct 08 2024	13.11	-0.13	-0.98%	13.095	13.15	13.095	120
Oct 07 2024	13.24	-0.23	-1.71%	13.495	13.495	13.24	14
Oct 04 2024	13.47	0.58	4.50%	13.235	13.47	13.235	1,070
Oct 03 2024	12.89	0.01	0.08%	13.02	13.02	12.89	147
Oct 02 2024	12.88	-0.26	-1.98%	12.60	12.88	12.55	2,556
Oct 01 2024	13.14	0.01	0.04%	13.14	13.14	13.14	600
Sep 30 2024	13.135	-0.07	-0.49%	13.135	13.135	13.135	35
Sep 27 2024	13.20	0.13	0.96%	13.135	13.25	12.945	474
Sep 26 2024	13.075	0.03	0.23%	12.99	13.10	12.99	235
Sep 25 2024	13.045	-0.21	-1.58%	13.045	13.045	13.045	38
Sep 24 2024	13.255	-0.10	-0.71%	13.255	13.255	13.255	250
Sep 23 2024	13.35	0.00	0.00%	13.35	13.35	13.35	0.00
Sep 20 2024	13.35	0.29	2.18%	12.905	13.35	12.895	268
Sep 19 2024	13.065	0.47	3.69%	13.065	13.065	13.065	184
Sep 18 2024	12.60	0.03	0.20%	12.425	12.60	12.425	175
Sep 17 2024	12.575	0.45	3.71%	12.105	12.575	12.105	1,173
Sep 16 2024	12.125	-0.18	-1.46%	12.13	12.13	12.125	140
Sep 13 2024	12.305	0.10	0.82%	12.04	12.305	12.04	535

Grupo Financiero Inbursa (PK)

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