trivago NV (TRVG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 2.32 | 0.02 | 0.87 | 2.24 | 2.33 | 2.24 | 31272 |
| 1735077840 | 2.3 | 0 | 0.00 | 2.3 | 2.33 | 2.2599999 | 11497 |
| 1734996900 | 2.3 | 0.04 | 1.77 | 2.24 | 2.3276 | 2.24 | 81083 |
| 1734737700 | 2.2599999 | -0.05 | -2.16 | 2.235 | 2.2871 | 2.16 | 44319 |
| 1734651300 | 2.31 | -0.01 | -0.43 | 2.3 | 2.4396 | 2.02 | 312714 |
| 1734564900 | 2.32 | 0 | 0.00 | 2.29 | 2.4 | 2.29 | 41315 |
| 1734478500 | 2.32 | -0.18 | -7.20 | 2.485 | 2.485 | 2.2807 | 98344 |
| 1734392100 | 2.5 | 0.04 | 1.63 | 2.39 | 2.5099999 | 2.31 | 102741 |
| 1734132900 | 2.46 | 0.08 | 3.36 | 2.395 | 2.47 | 2.31 | 78412 |
| 1734046500 | 2.38 | 0.07 | 3.03 | 2.32 | 2.38 | 2.31 | 25247 |
| 1733960100 | 2.31 | -0.1 | -4.15 | 2.39 | 2.41 | 2.31 | 44424 |
| 1733873700 | 2.41 | -0.03 | -1.23 | 2.41 | 2.4237 | 2.3 | 70002 |
| 1733787300 | 2.44 | -0.04 | -1.61 | 2.48 | 2.551 | 2.4 | 84589 |
| 1733528100 | 2.48 | 0.08 | 3.33 | 2.4 | 2.5 | 2.4 | 64160 |
| 1733441700 | 2.4 | -0.17 | -6.61 | 2.5 | 2.57 | 2.4 | 51931 |
| 1733355300 | 2.57 | 0.04 | 1.58 | 2.4609 | 2.57 | 2.41 | 149587 |
| 1733268900 | 2.5299999 | 0.37 | 17.13 | 2.1697 | 2.58 | 2.165 | 252746 |
| 1733182500 | 2.16 | -0.01 | -0.46 | 2.17 | 2.17 | 2.15 | 69415 |
| 1732917840 | 2.17 | -0.01 | -0.46 | 2.1995 | 2.2 | 2.09 | 79184 |
| 1732750500 | 2.18 | 0.21 | 10.66 | 1.99 | 2.1911 | 1.99 | 211649 |
| 1732664100 | 1.97 | 0.18 | 10.06 | 1.7828 | 2.0299999 | 1.75 | 114594 |
| 1732577700 | 1.79 | 0.11 | 6.55 | 1.69 | 1.8 | 1.69 | 141154 |
| 1732318500 | 1.68 | -0.01 | -0.59 | 1.66 | 1.68 | 1.65 | 35565 |
| 1732232100 | 1.69 | 0.01 | 0.60 | 1.665 | 1.69 | 1.65 | 48101 |
| 1732145700 | 1.68 | 0.01 | 0.60 | 1.66 | 1.68 | 1.66 | 23450 |
| 1732059300 | 1.67 | 0 | 0.00 | 1.66 | 1.68 | 1.66 | 19184 |
| 1731972900 | 1.67 | 0.01 | 0.60 | 1.65 | 1.68 | 1.65 | 22061 |
| 1731713700 | 1.66 | 0 | 0.00 | 1.6584 | 1.67 | 1.65 | 20984 |
| 1731627300 | 1.66 | 0.01 | 0.61 | 1.655 | 1.66 | 1.65 | 17819 |
| 1731540900 | 1.65 | -0.02 | -0.90 | 1.67 | 1.6796 | 1.6399999 | 78160 |
| 1731454500 | 1.665 | 0.02 | 0.91 | 1.65 | 1.69 | 1.6399999 | 124881 |
| 1731368100 | 1.65 | -0.04 | -2.37 | 1.66 | 1.68 | 1.65 | 26725 |
| 1731108900 | 1.69 | -0.02 | -1.17 | 1.7 | 1.7 | 1.67 | 45276 |
| 1731022500 | 1.71 | -0.02 | -1.16 | 1.71 | 1.73 | 1.67 | 60670 |
| 1730936100 | 1.73 | -0.07 | -3.89 | 1.76 | 1.76 | 1.675 | 73077 |
| 1730849700 | 1.8 | 0.12 | 7.14 | 1.67 | 1.8275 | 1.66 | 146151 |
| 1730763300 | 1.68 | 0 | 0.00 | 1.67 | 1.69 | 1.67 | 12634 |
| 1730500500 | 1.68 | 0.02 | 1.51 | 1.65 | 1.68 | 1.65 | 28632 |
| 1730414100 | 1.655 | -0.04 | -2.07 | 1.67 | 1.688 | 1.65 | 16502 |
| 1730327700 | 1.69 | 0.04 | 2.42 | 1.655 | 1.69 | 1.645 | 61718 |
| 1730241300 | 1.65 | 0 | 0.00 | 1.6299999 | 1.66 | 1.6101 | 35544 |
| 1730154900 | 1.65 | 0.03 | 1.85 | 1.62 | 1.665 | 1.61 | 20650 |
| 1729895700 | 1.62 | -0.01 | -0.61 | 1.62 | 1.6308 | 1.6 | 38328 |
| 1729809300 | 1.6299999 | -0.04 | -2.39 | 1.65 | 1.6677 | 1.6299999 | 16974 |
| 1729722900 | 1.6699 | -0.03 | -1.77 | 1.69 | 1.69 | 1.65 | 15559 |
| 1729636500 | 1.7 | 0.02 | 1.19 | 1.686 | 1.7 | 1.645 | 61180 |
| 1729550100 | 1.68 | -0.01 | -0.59 | 1.67 | 1.68 | 1.67 | 18161 |
| 1729290900 | 1.69 | -0.01 | -0.59 | 1.68 | 1.6933 | 1.68 | 23342 |
| 1729204500 | 1.7 | 0.02 | 1.19 | 1.67 | 1.7 | 1.67 | 33460 |
| 1729118100 | 1.68 | 0 | 0.30 | 1.65 | 1.689 | 1.65 | 34910 |
| 1729031700 | 1.675 | -0.02 | -0.89 | 1.68 | 1.68 | 1.65 | 18958 |
| 1728945300 | 1.69 | 0 | 0.00 | 1.71 | 1.71 | 1.65 | 75722 |
| 1728686100 | 1.69 | -0.02 | -1.17 | 1.7 | 1.71 | 1.6606 | 30930 |
| 1728599700 | 1.71 | 0.01 | 0.59 | 1.715 | 1.73 | 1.7 | 13799 |
| 1728513300 | 1.7 | -0.04 | -2.30 | 1.71 | 1.74 | 1.7 | 32301 |
| 1728426900 | 1.74 | 0 | 0.00 | 1.74 | 1.7445 | 1.7 | 20129 |
| 1728340500 | 1.74 | 0.02 | 1.16 | 1.7 | 1.74 | 1.7 | 16462 |
| 1728081300 | 1.72 | 0.02 | 1.18 | 1.7 | 1.7252 | 1.69 | 97744 |
| 1727994900 | 1.7 | -0.02 | -1.16 | 1.72 | 1.7354 | 1.67 | 116256 |
| 1727908500 | 1.72 | -0.01 | -0.58 | 1.71 | 1.74 | 1.71 | 19031 |
| 1727822100 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.71 | 31310 |
| 1727735520 | 1.73 | -0.02 | -1.14 | 1.74 | 1.75 | 1.71 | 30888 |
| 1727476500 | 1.75 | 0.03 | 2.04 | 1.69 | 1.75 | 1.69 | 30131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
