TRIP

Tripadvisor Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Tripadvisor TRIP Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 17.81 04:26:41
Close Price Low Price High Price Open Price Previous Close
17.81
more quote information »

TRIP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.28418.28417.70618.04147-0.474-2.59%
1 Month18.63421.26517.68219.57756-0.824-4.42%
3 Months16.14421.26516.06418.087571.6710.32%
6 Months20.1623.6914.7917.801,324-2.35-11.66%
1 Year36.40536.40514.7917.961,110-18.60-51.08%
3 Years35.6057.0014.7919.24837-17.79-49.97%
5 Years35.6057.0014.7919.24837-17.79-49.97%

TRIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 17.81 0.00 0.0% 17.81 17.81 17.81 0.00
Sep 16 2020 17.81 -0.17 -0.95% 17.706 17.81 17.706 20
Sep 15 2020 17.98 -0.30 -1.66% 17.98 17.98 17.98 320
Sep 14 2020 18.284 0.00 0.0% 18.284 18.284 18.284 0.00
Sep 11 2020 18.284 0.26 1.42% 18.284 18.284 18.284 100
Sep 10 2020 18.028 0.11 0.64% 18.028 18.188 18.028 560
Sep 09 2020 17.914 -1.32 -6.84% 18.162 18.162 17.682 658
Sep 08 2020 19.23 -0.59 -2.96% 19.23 19.23 19.23 500
Sep 07 2020 19.816 0.27 1.37% 19.00 19.816 19.00 560
Sep 04 2020 19.548 -0.34 -1.71% 19.548 19.548 19.548 50
Sep 03 2020 19.888 0.64 3.31% 19.888 19.888 19.888 100
Sep 02 2020 19.25 -0.15 -0.75% 19.25 19.25 19.25 0.00
Sep 01 2020 19.396 -0.30 -1.54% 19.396 19.396 19.236 245
Aug 31 2020 19.70 -0.72 -3.5% 20.34 20.50 19.70 2,530
Aug 28 2020 20.415 0.42 2.09% 20.415 21.265 20.415 3,072
Aug 27 2020 19.998 0.19 0.95% 19.542 19.998 19.288 525
Aug 26 2020 19.81 1.18 6.31% 19.566 19.92 19.566 1,303
Aug 25 2020 18.634 0.00 0.0% 18.634 18.634 18.634 0.00
Aug 24 2020 18.634 0.00 0.0% 18.634 18.634 18.634 0.00
Aug 21 2020 18.634 0.29 1.58% 18.634 18.634 18.634 800
Aug 20 2020 18.344 0.08 0.46% 18.344 18.344 18.344 48
Aug 19 2020 18.26 -0.58 -3.08% 18.26 18.26 18.26 80
Aug 18 2020 18.84 -0.14 -0.74% 18.438 18.84 18.438 325
See More Historical Prices »
Your Recent History
BIT
TRIP
Tripadviso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200918 08:42:35