Tripadvisor, Inc. (0QZS.L) LSE

17.46

-0.2(-1.13%)

Updated at September 08 07:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202517.9417.4717.4718.1917.471,230
September 04, 202516.7717.7217.7217.8316.772,921
September 03, 202516.8117.0517.0517.0516.811,284
September 02, 20251716.8816.8817.0816.81,681
August 29, 202517.1217.217.217.4117.034,186
August 28, 202517.1416.9916.9917.2516.972,411
August 27, 202517.0817.2417.2417.4517.0831
August 26, 202517.0317.1417.1417.317.0380
August 22, 20251717.6217.6217.6616.857,008
August 21, 202516.9716.8116.8117.1216.781,599
August 20, 202516.8616.9616.9617.116.81359
August 19, 202516.816.8916.8916.9216.6580,000
August 18, 202517.5117.1817.1817.5416.834,284
August 15, 202518.1117.7117.7118.1917.71829
August 14, 202517.9318.1318.1318.4517.9332,000
August 13, 202518.0718.1518.1518.5517.999,000
August 12, 202517.8517.9617.9618.1617.521,541
August 11, 202517.7318.2518.2518.2917.733,885
August 08, 202516.9618.4518.4519.2416.9627,261
August 07, 20251716.116.1517162,427
August 06, 202516.2416.3816.3816.4116.1812,494
August 05, 202516.5316.1416.1416.6416.11,920
August 04, 202516.3716.3916.3916.5816.292,441
August 01, 202517.1616.6516.6517.1616.327,287
July 31, 202517.617.5917.5918.0217.532,808
July 30, 202517.817.6117.611817.261,907
July 29, 202518.1317.8317.8318.1517.833,064
July 28, 202517.8417.9617.9618.0617.84793
July 25, 202517.917.6417.6417.917.564,856
July 24, 202518.0218.1918.1918.2818.01573
July 23, 202517.9818.2218.2218.2317.821,561
July 22, 202517.518.0418.0418.0417.310,391
July 21, 202517.6817.7317.7317.8917.541,573
July 18, 202517.7117.4317.4317.7117.393,863
July 17, 202517.6317.7317.7317.9317.633,192
July 16, 202518.517.7417.7418.517.732,486
July 15, 202518.0618.1218.1218.318.06567
July 14, 202517.818.1718.1718.1717.643,788
July 11, 20251818.0717.9618.2617.84,471
July 10, 202517.6518.1418.1418.417.4721,114
July 09, 202517.1817.4617.4617.6417.188,260
July 08, 202517.317.5517.5517.6817.2615,165
July 07, 202517.4617.1917.1917.8916.942,156
July 03, 202516.2117.6617.6617.7715.77120,105
July 02, 202513.9614.6414.6414.7113.8212,038
July 01, 202513.0513.6613.6613.912.891,920
June 30, 202513.2112.9212.9213.2112.821,490
June 27, 202512.9712.8912.8912.9712.7210,820
June 26, 202512.4412.512.512.5512.0824,240
June 25, 202513.512.512.513.5112.54,903
June 24, 202513.2813.3313.3313.5713.191,008
June 23, 202512.912.8112.8113.0312.72943
June 20, 202513.1613.0113.1813.2613.016,955
June 18, 202513.213.1513.1513.313.121,223
June 17, 202513.2713.3713.3713.3713.223,883
June 16, 202513.4513.4613.4613.5913.351,591
June 13, 202513.6413.5713.5713.813.287,105
June 12, 202513.9314.0314.0314.1413.872,127
June 11, 202514.2714.2214.3714.4814.221,171
June 10, 202514.5914.414.414.5914.152,917
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved