TripAdvisor Inc Historical Data - T1RI34 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
TripAdvisor Inc (T1RI34)
TripAdvisor Inc (T1RI34) Historical

TripAdvisor Inc (T1RI34)

86.40

0.00

( 0.00% )

Updated: 10:55:08

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	86.4	86.4	86.4	84	86.4	DR
4	0.99	1.15911485775	85.41	93.6	85.41	138	86.09514493	DR
12	-2.79	-3.12815338042	89.19	95.31	78.31	57	84.71015609	DR
26	-3.57	-3.96798932978	89.97	95.31	73.2	86	80.22345435	DR
52	-19.6	-18.4905660377	106	143.1	73.2	55	90.89386133	DR
156	-71.2	-45.1776649746	157.6	157.6	71.38	261	102.08476282	DR
260	-17.92	-17.1779141104	104.32	363.5	71.38	414	153.04577574	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736803740	86.4	0	0.00	86.4	86.4	86.4	0
1736544540	86.4	-5.49	-5.97	86.4	86.4	86.4	84
1736458140	91.89	0	0.00	91.89	91.89	91.89	0
1736371740	91.89	0	0.00	91.89	91.89	91.89	0
1736285340	91.89	0	0.00	91.89	91.89	91.89	0
1736198940	91.89	0	0.00	91.89	91.89	91.89	0
1735939740	91.89	-1.71	-1.83	92	92	91.89	5
1735853400	93.6	4.7	5.29	93.6	93.6	93.6	1
1735594200	88.9	3.49	4.09	88.9	88.9	88.9	100
1735334940	85.41	0	0.00	85.41	85.41	85.41	0
1735248540	85.41	0	0.00	85.41	85.41	85.41	0
1734989340	85.41	2.07	2.48	85.41	85.41	85.41	500
1734730140	83.34	0	0.00	83.34	83.34	83.34	0
1734643740	83.34	0	0.00	83.34	83.34	83.34	0
1734557340	83.34	0	0.00	83.34	83.34	83.34	0
1734470940	83.34	0	0.00	83.34	83.34	83.34	0
1734384540	83.34	0	0.00	83.34	83.34	83.34	0
1734125340	83.34	0	0.00	83.34	83.34	83.34	0
1734038940	83.34	0	0.00	83.34	83.34	83.34	0
1733952540	83.34	-3.94	-4.51	83.34	83.34	83.34	25
1733866200	87.28	0	0.00	87.28	87.28	87.28	0
1733779800	87.28	0	0.00	87.28	87.28	87.28	0
1733520600	87.28	1.51	1.76	87.28	87.28	87.28	1
1733434200	85.77	0	0.00	85.77	85.77	85.77	0
1733347800	85.77	5.05	6.26	85.41	85.77	85.41	3
1733261340	80.72	0	0.00	80.72	80.72	80.72	0
1733174940	80.72	0	0.00	80.72	80.72	80.72	0
1732915740	80.72	0	0.00	80.72	80.72	80.72	0
1732829340	80.72	0	0.00	80.72	80.72	80.72	0
1732742940	80.72	0	0.00	80.72	80.72	80.72	0
1732656540	80.72	0	0.00	80.72	80.72	80.72	0
1732570140	80.72	0	0.00	80.72	80.72	80.72	0
1732310940	80.72	2.41	3.08	80.16	80.72	80.16	196
1732224600	78.31	-6.33	-7.48	78.36	78.36	78.31	31
1732051800	84.64	0	0.00	84.64	84.64	84.64	0
1731965400	84.64	0	0.00	84.64	84.64	84.64	0
1731619800	84.64	1.03	1.23	84.64	84.64	84.64	2
1731533340	83.61	0	0.00	83.61	83.61	83.61	0
1731446940	83.61	-3.74	-4.28	83.61	83.61	83.61	3
1731360540	87.35	-3.3	-3.64	87.35	87.35	87.35	1
1731101340	90.65	0	0.00	90.65	90.65	90.65	0
1731014940	90.65	-1.35	-1.47	89.97	91.5	89.97	5
1730928600	92	0	0.00	92	92	92	0
1730842200	92	0	0.00	92	92	92	0
1730755800	92	0	0.00	92	92	92	0
1730496600	92	0	0.00	92	92	92	0
1730410200	92	1.91	2.12	95.31	95.31	92	2
1730323740	90.09	0	0.00	90.09	90.09	90.09	0
1730237340	90.09	0.9	1.01	90.09	90.09	90.09	1
1730151000	89.19	0	0.00	89.19	89.19	89.19	0
1729891800	89.19	0	0.00	89.19	89.19	89.19	0
1729805400	89.19	0	0.00	89.19	89.19	89.19	0
1729719000	89.19	1.71	1.95	89.19	89.19	89.19	1
1729632540	87.48	0	0.00	87.48	87.48	87.48	0
1729546140	87.48	0.09	0.10	87.39	87.48	87.39	2
1729287000	87.39	0.9	1.04	87.39	87.39	87.39	1
1729200540	86.49	1.69	1.99	86.49	86.49	86.49	12
1729114140	84.8	4.01	4.96	84.8	84.8	84.8	1
1729027740	80.79	-1.05	-1.28	85.2	85.3	80.79	8
1728941340	81.84	2.04	2.56	81.36	81.84	81.36	22

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