TripAdvisor Inc (T1RI34)
BOV
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 | 0.7 | 0.744680851064 | 94 | 95.24 | 94 | 7 | 94.61904762 | DR |
| 12 | -35.99 | -27.5384497666 | 130.69 | 139.59 | 90.88 | 18 | 98.90445983 | DR |
| 26 | -11.3 | -10.6603773585 | 106 | 143.1 | 90.88 | 26 | 124.19288998 | DR |
| 52 | 8.46 | 9.80983302412 | 86.24 | 143.1 | 71.38 | 246 | 87.60741281 | DR |
| 156 | -86.3 | -47.679558011 | 181 | 207.27 | 71.38 | 468 | 145.11260748 | DR |
| 260 | -9.62 | -9.22162576687 | 104.32 | 363.5 | 71.38 | 449 | 154.32804425 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1721251800 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1721165400 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1721079000 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1720819800 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1720733400 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1720647000 | 94.7 | -0.53 | -0.56 | 94.7 | 94.7 | 94.7 | 1 |
| 1720560600 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1720474200 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1720215000 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1720128600 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1720042200 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1719955800 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1719869400 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1719610200 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1719523800 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1719437400 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1719351000 | 95.23 | 0 | 0.00 | 95.23 | 95.23 | 95.23 | 0 |
| 1719264600 | 95.23 | 1.23 | 1.31 | 95.24 | 95.24 | 95.23 | 10 |
| 1719005400 | 94 | -3.7 | -3.79 | 94 | 94 | 94 | 10 |
| 1718919000 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1718832600 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1718746200 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1718659800 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1718400600 | 97.7 | -3 | -2.98 | 97.7 | 97.95 | 97.7 | 7 |
| 1718314200 | 100.7 | 0 | 0.00 | 100.7 | 100.7 | 100.7 | 0 |
| 1718227800 | 100.7 | 3.41 | 3.50 | 100.7 | 100.7 | 100.7 | 1 |
| 1718141400 | 97.29 | 0 | 0.00 | 97.29 | 97.29 | 97.29 | 0 |
| 1718055000 | 97.29 | 0 | 0.00 | 97.29 | 97.29 | 97.29 | 0 |
| 1717795800 | 97.29 | 1.19 | 1.24 | 97.29 | 97.29 | 97.29 | 104 |
| 1717709400 | 96.1 | 1.69 | 1.79 | 96 | 96.1 | 96 | 2 |
| 1717622940 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1717536540 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1717450140 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1717190940 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1717018140 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1716931740 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1716845340 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1716586140 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1716499740 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1716413340 | 94.41 | 1.35 | 1.45 | 94.41 | 94.41 | 94.41 | 6 |
| 1716327000 | 93.06 | 0.56 | 0.61 | 93.06 | 93.06 | 93.06 | 20 |
| 1716240600 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1715981400 | 92.5 | -3.4 | -3.55 | 93.2 | 93.2 | 92.5 | 6 |
| 1715895000 | 95.9 | -0.7 | -0.72 | 96.8 | 96.8 | 95.9 | 111 |
| 1715808600 | 96.6 | 1.56 | 1.64 | 97 | 97 | 96.6 | 5 |
| 1715722200 | 95.04 | 0 | 0.00 | 95.04 | 95.04 | 95.04 | 0 |
| 1715635800 | 95.04 | 2.52 | 2.72 | 95.04 | 95.04 | 95.04 | 2 |
| 1715376600 | 92.52 | -1.61 | -1.71 | 91.26 | 92.52 | 91 | 24 |
| 1715290140 | 94.13 | 2.61 | 2.85 | 90.88 | 94.13 | 90.88 | 3 |
| 1715203800 | 91.52 | -38.78 | -29.76 | 92.3 | 92.3 | 91.27 | 17 |
| 1715117400 | 130.3 | 0.3 | 0.23 | 129.97999 | 130.69999 | 129.97999 | 4 |
| 1715031000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1714771800 | 130 | -9.51 | -6.82 | 130.6 | 130.6 | 130 | 8 |
| 1714685400 | 139.51 | 0 | 0.00 | 139.51 | 139.51 | 139.51 | 0 |
| 1714512600 | 139.51 | 8.82 | 6.75 | 137.66 | 139.59 | 137.66 | 10 |
| 1714426200 | 130.69 | -1.58 | -1.19 | 130.69 | 130.69 | 130.69 | 10 |
| 1714136400 | 132.27 | 0 | 0.00 | 132.27 | 132.27 | 132.27 | 0 |
| 1714050000 | 132.27 | 0 | 0.00 | 132.27 | 132.27 | 132.27 | 0 |
| 1713963600 | 132.27 | 0 | 0.00 | 132.27 | 132.27 | 132.27 | 0 |
| 1713877200 | 132.27 | 0 | 0.00 | 132.27 | 132.27 | 132.27 | 0 |
| 1713790800 | 132.27 | 0 | 0.00 | 132.27 | 132.27 | 132.27 | 0 |
| 1713531600 | 132.27 | 0 | 0.00 | 132.27 | 132.27 | 132.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
