LTRPA

Liberty TripAdvisor Historical Data

LTRPA Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 1.19 0.14 13.33% 1.06 1.225 1.06 746,676
Oct 03 2022 1.05 -0.04 -3.67% 1.14 1.14 1.02 351,847
Sep 30 2022 1.09 0.04 3.81% 1.04 1.12 1.04 476,639
Sep 29 2022 1.05 -0.16 -13.22% 1.22 1.25 1.00 2,324,749
Sep 28 2022 1.21 0.05 4.31% 1.15 1.22 1.15 347,721
Sep 27 2022 1.16 -0.01 -0.85% 1.19 1.23 1.15 419,166
Sep 26 2022 1.17 0.00 0.0% 1.18 1.215 1.15 315,844
Sep 23 2022 1.17 -0.03 -2.5% 1.17 1.21 1.14 473,446
Sep 22 2022 1.20 -0.06 -4.76% 1.25 1.25 1.195 605,291
Sep 21 2022 1.26 -0.05 -3.82% 1.30 1.30 1.195 669,528
Sep 20 2022 1.31 0.05 3.97% 1.26 1.33 1.255 176,448
Sep 19 2022 1.26 -0.07 -5.26% 1.33 1.33 1.09 738,993
Sep 16 2022 1.33 -0.06 -4.32% 1.36 1.37 1.30 495,077
Sep 15 2022 1.39 -0.01 -0.71% 1.40 1.445 1.36 408,349
Sep 14 2022 1.40 0.03 2.19% 1.38 1.43 1.32 383,994
Sep 13 2022 1.37 -0.06 -4.2% 1.38 1.40 1.32 541,449
Sep 12 2022 1.43 0.02 1.42% 1.43 1.47 1.41 453,429
Sep 09 2022 1.41 0.14 11.02% 1.29 1.41 1.26 574,489
Sep 08 2022 1.27 0.06 4.96% 1.20 1.28 1.19 353,363
Sep 07 2022 1.21 0.08 7.08% 1.10 1.22 1.10 426,346
Sep 06 2022 1.13 -0.02 -1.74% 1.17 1.19 1.08 877,945
Sep 05 2022 1.15 0.00 +0.00% 1.12 1.1936 1.12 0
Sep 02 2022 1.15 0.00 0.0% 1.12 1.1936 1.12 612,721
Sep 01 2022 1.15 -0.05 -4.17% 1.16 1.17 1.08 420,451
Aug 31 2022 1.20 -0.01 -0.83% 1.22 1.2587 1.18 367,817
Aug 30 2022 1.21 -0.08 -6.2% 1.30 1.33 1.20 340,992
Aug 29 2022 1.29 -0.05 -3.73% 1.30 1.3252 1.26 316,670
Aug 26 2022 1.34 0.00 0.0% 1.34 1.54 1.32 729,448
Aug 25 2022 1.34 0.06 4.69% 1.28 1.365 1.27 298,274
Aug 24 2022 1.28 0.02 1.59% 1.27 1.28 1.22 148,366
Aug 23 2022 1.26 0.02 1.61% 1.23 1.31 1.22 246,420
Aug 22 2022 1.24 -0.08 -6.06% 1.28 1.31 1.225 569,200
Aug 19 2022 1.32 -0.03 -2.22% 1.30 1.35 1.2801 494,693
Aug 18 2022 1.35 -0.01 -0.74% 1.36 1.3897 1.2894 391,260
Aug 17 2022 1.36 -0.09 -6.21% 1.41 1.4399 1.32 890,456
Aug 16 2022 1.45 0.07 5.07% 1.36 1.46 1.325 1,028,866
Aug 15 2022 1.38 -0.02 -1.43% 1.31 1.45 1.27 1,713,287
Aug 12 2022 1.40 0.05 3.7% 1.38 1.47 1.23 1,951,211
Aug 11 2022 1.35 0.08 6.3% 1.30 1.57 1.30 4,656,888
Aug 10 2022 1.27 0.35 37.94% 0.9344 1.29 0.92 4,187,249
Aug 09 2022 0.9207 -0.0493 -5.08% 0.96 0.96 0.893 976,100
Aug 08 2022 0.97 0.06 6.59% 0.9604 1.02 0.9012 2,971,455
Aug 05 2022 0.91 0.2859 45.81% 0.68 0.95 0.6792 8,742,538
Aug 04 2022 0.6241 -0.046 -6.86% 0.67 0.69 0.612 2,036,118
Aug 03 2022 0.6701 -0.0297 -4.24% 0.6625 0.679 0.6401 2,523,986
Aug 02 2022 0.6998 0.0078 1.13% 0.69 0.7561 0.689698 3,841,595
Aug 01 2022 0.692 0.0072 1.05% 0.69 1.00 0.615 16,606,641
Jul 29 2022 0.6848 -0.0217 -3.07% 0.71 0.7341 0.6411 710,954
Jul 28 2022 0.7065 -0.0135 -1.88% 0.721 0.73 0.7011 112,225
Jul 27 2022 0.72 0.019 2.71% 0.72 0.7399 0.70 373,035
Jul 26 2022 0.701 -0.0363 -4.92% 0.73 0.7489 0.6911 193,595
Jul 25 2022 0.7373 -0.0001 -0.01% 0.7388 0.75 0.71 375,066
Jul 22 2022 0.7374 -0.0228 -3.0% 0.77 0.77 0.72 168,170
Jul 21 2022 0.7602 -0.0142 -1.83% 0.77 0.7743 0.7425 278,954
Jul 20 2022 0.7744 0.0144 1.89% 0.7799 0.79 0.7602 262,806
Jul 19 2022 0.76 0.0304 4.17% 0.7438 0.7623 0.7381 303,191
Jul 18 2022 0.7296 0.0363 5.24% 0.7041 0.759 0.70 434,347
Jul 15 2022 0.6933 -0.0135 -1.91% 0.7102 0.7298 0.6911 224,937
Jul 14 2022 0.7068 -0.0207 -2.85% 0.7433 0.7495 0.705 488,498
Jul 13 2022 0.7275 -0.0262 -3.48% 0.7247 0.7594 0.71 1,050,433
Jul 12 2022 0.7537 0.0127 1.71% 0.7237 0.7572 0.7148 369,199
Jul 11 2022 0.741 -0.0216 -2.83% 0.7868 0.7868 0.7002 346,521
Jul 08 2022 0.7626 -0.0276 -3.49% 0.7772 0.8225 0.7511 381,677
Jul 07 2022 0.7902 0.0278 3.65% 0.7694 0.7998 0.7602 379,190
Your Recent History
NASDAQ
LTRPA
Liberty Tr..
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.

Log in to ADVFN
Register Now

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

P: V: D:20221005 16:33:13