Liberty TripAdvisor Holdings Inc (QB) (LTRPB)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 2.5 | 4.4 | 4.75 | 4.4 | 649 | 4.50058597 | CS |
| 4 | 0.31 | 7.38095238095 | 4.2 | 4.75 | 4.1 | 432 | 4.33185288 | CS |
| 12 | -1.29 | -22.2413793103 | 5.8 | 5.8 | 4.1 | 723 | 4.44265921 | CS |
| 26 | -1 | -18.1488203267 | 5.51 | 6.15 | 4.1 | 521 | 4.80991927 | CS |
| 52 | -6.5 | -59.0372388738 | 11.01 | 13 | 4.1 | 717 | 7.39087419 | CS |
| 156 | -5.9 | -56.6762728146 | 10.41 | 21 | 4.08 | 1179 | 7.57916254 | CS |
| 260 | -5.9 | -56.6762728146 | 10.41 | 21 | 4.08 | 1179 | 7.57916254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731450000 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1731363600 | 4.51 | 0.11 | 2.50 | 4.75 | 4.75 | 4.51 | 1186 |
| 1731104400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1731018000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730931600 | 4.4 | 0.28 | 6.80 | 4.4 | 4.4 | 4.4 | 111 |
| 1730841900 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730755500 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730496300 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730409900 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730323500 | 4.12 | -0.38 | -8.44 | 4.12 | 4.12 | 4.12 | 102 |
| 1730237280 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 143 |
| 1730150880 | 4.5 | 0 | 0.00 | 4.392 | 4.5 | 4.392 | 205 |
| 1729891500 | 4.5 | 0.3 | 7.14 | 4.392 | 4.5 | 4.392 | 314 |
| 1729805340 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1729718940 | 4.2 | 0.1 | 2.44 | 4.1 | 4.2 | 4.1 | 1209 |
| 1729632000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1729545600 | 4.1 | -0.1 | -2.38 | 4.1 | 4.1 | 4.1 | 103 |
| 1729286400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1729200000 | 4.2 | 0 | 0.00 | 4.1 | 4.2 | 4.1 | 331 |
| 1729114080 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1729027680 | 4.2 | -0.3 | -6.67 | 4.2 | 4.2 | 4.2 | 619 |
| 1728940980 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728681780 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728595380 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728508980 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728422580 | 4.5 | 0.35 | 8.43 | 4.275 | 4.5 | 4.2375 | 1112 |
| 1728336000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1728076800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1727990400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1727904000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1727817600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1727731200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1727472000 | 4.15 | -0.1 | -2.35 | 4.2 | 4.2 | 4.15 | 201 |
| 1727386200 | 4.25 | -0.08 | -1.92 | 4.1 | 4.3 | 4.1 | 942 |
| 1727299620 | 4.333 | 0 | 0.00 | 4.333 | 4.333 | 4.333 | 0 |
| 1727213220 | 4.333 | 0 | 0.00 | 4.333 | 4.333 | 4.333 | 0 |
| 1727126820 | 4.333 | 0 | 0.00 | 4.333 | 4.333 | 4.333 | 0 |
| 1726867620 | 4.333 | 0 | 0.00 | 4.333 | 4.333 | 4.333 | 0 |
| 1726781220 | 4.333 | 0.03 | 0.77 | 4.333 | 4.333 | 4.333 | 147 |
| 1726694460 | 4.3 | -0.71 | -14.17 | 5.096 | 5.096 | 4.3 | 5161 |
| 1726608240 | 5.01 | 0.01 | 0.20 | 5.01 | 5.01 | 5.01 | 501 |
| 1726521960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726262760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726176360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726089960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726003560 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725917160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 376 |
| 1725658080 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725571680 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725485280 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725398880 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725053280 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724966880 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724880480 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724794080 | 5 | -0.8 | -13.79 | 5 | 5 | 5 | 498 |
| 1724707200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1724448000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1724361600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1724275200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1724188800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 4.3 | 469 |
| 1724077800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1723818600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1723732200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1723645800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1723559400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
