TripAdvisor More Historical Data - T6A | ADVFN

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

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
May 23 2024	16.70	-0.31	-1.82%	17.005	17.18	16.70	1,042
May 22 2024	17.01	0.28	1.64%	16.705	17.01	16.705	835
May 21 2024	16.735	0.22	1.30%	16.845	17.00	16.735	711
May 20 2024	16.52	-0.18	-1.11%	16.395	16.595	16.395	4,765
May 17 2024	16.705	-0.42	-2.42%	17.10	17.24	16.585	9,059
May 16 2024	17.12	-0.33	-1.86%	17.34	17.34	17.10	10,034
May 15 2024	17.445	-0.11	-0.60%	17.91	17.91	17.445	1,027
May 14 2024	17.55	0.20	1.15%	17.48	17.55	17.075	2,590
May 13 2024	17.35	0.57	3.37%	16.77	17.35	16.765	3,380
May 10 2024	16.785	0.09	0.51%	17.12	17.28	16.35	2,562
May 09 2024	16.70	-0.06	-0.36%	16.99	17.295	16.445	6,139
May 08 2024	16.76	-6.78	-28.80%	23.67	24.00	14.785	31,599
May 07 2024	23.54	-0.03	-0.13%	23.51	23.64	23.47	554
May 06 2024	23.57	-0.30	-1.26%	24.49	24.49	23.57	594
May 03 2024	23.87	-0.73	-2.97%	24.79	24.80	23.87	109
May 02 2024	24.60	-0.42	-1.68%	24.36	24.60	24.36	2,623
Apr 30 2024	25.02	-0.05	-0.20%	25.21	25.21	25.02	67
Apr 29 2024	25.07	-0.53	-2.07%	25.51	25.64	25.07	305
Apr 26 2024	25.60	1.25	5.13%	24.57	25.60	24.57	713
Apr 25 2024	24.35	-0.10	-0.41%	24.01	24.35	24.01	132
Apr 24 2024	24.45	0.00	0.00%	24.45	24.45	24.45	0.00
Apr 23 2024	24.45	0.54	2.26%	23.89	24.45	23.89	106
Apr 22 2024	23.91	0.52	2.22%	23.44	23.91	23.35	1,529
Apr 19 2024	23.39	-0.28	-1.18%	23.45	23.69	23.20	1,248
Apr 18 2024	23.67	-0.22	-0.92%	23.84	23.84	23.67	256
Apr 17 2024	23.89	0.08	0.34%	24.24	24.24	23.89	95
Apr 16 2024	23.81	-0.01	-0.04%	23.81	23.81	23.63	1,300
Apr 15 2024	23.82	-1.29	-5.14%	25.00	25.38	23.82	1,321
Apr 12 2024	25.11	0.25	1.01%	25.04	25.29	24.83	1,206
Apr 11 2024	24.86	0.46	1.89%	24.50	24.93	24.39	615
Apr 10 2024	24.40	-0.52	-2.09%	24.82	24.95	24.29	1,714
Apr 09 2024	24.92	0.00	0.00%	24.57	24.92	24.54	3,164
Apr 08 2024	24.92	-0.17	-0.68%	24.95	25.15	24.92	969
Apr 05 2024	25.09	-0.42	-1.65%	24.86	25.19	24.86	99
Apr 04 2024	25.51	0.24	0.95%	25.42	25.74	25.41	1,561
Apr 03 2024	25.27	0.00	0.00%	25.27	25.27	25.27	0.00
Apr 02 2024	25.27	-0.09	-0.35%	25.63	25.83	24.57	2,518
Mar 28 2024	25.36	-0.34	-1.32%	26.00	26.04	25.36	907
Mar 27 2024	25.70	-0.30	-1.15%	25.92	25.92	25.70	1,665
Mar 26 2024	26.00	-0.14	-0.54%	25.96	26.14	25.88	2,076
Mar 25 2024	26.14	-0.04	-0.15%	26.52	26.60	26.14	3,444
Mar 22 2024	26.18	0.04	0.15%	25.94	26.18	25.94	107
Mar 21 2024	26.14	0.66	2.59%	25.60	26.28	25.60	1,410
Mar 20 2024	25.48	0.04	0.16%	25.24	26.24	25.24	2,216
Mar 19 2024	25.44	-0.04	-0.16%	25.78	25.78	25.32	202
Mar 18 2024	25.48	0.68	2.74%	24.92	25.52	24.92	710
Mar 15 2024	24.80	0.26	1.06%	24.50	24.80	24.50	156
Mar 14 2024	24.54	0.08	0.33%	24.28	24.54	24.26	484
Mar 13 2024	24.46	0.16	0.66%	24.46	24.46	24.46	40
Mar 12 2024	24.30	-0.20	-0.82%	24.42	24.42	24.30	18
Mar 11 2024	24.50	0.64	2.68%	24.08	24.50	24.08	78
Mar 08 2024	23.86	-0.34	-1.40%	23.88	24.26	23.84	1,228
Mar 07 2024	24.20	-0.82	-3.28%	24.30	24.56	24.12	2,999
Mar 06 2024	25.02	-0.16	-0.64%	24.50	25.54	24.24	2,201
Mar 05 2024	25.18	0.00	0.00%	25.18	25.18	25.18	0.00
Mar 04 2024	25.18	0.46	1.86%	24.88	25.50	24.88	1,443
Mar 01 2024	24.72	0.02	0.08%	24.48	24.72	24.30	736
Feb 29 2024	24.70	0.06	0.24%	24.72	24.96	23.84	6,941
Feb 28 2024	24.64	-0.28	-1.12%	24.98	24.98	24.64	128
Feb 27 2024	24.92	-0.06	-0.24%	25.10	25.10	24.92	125
Feb 26 2024	24.98	-0.08	-0.32%	25.00	25.52	24.98	1,320

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