Tripadvisor, Inc. (T6A.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
T6A.DE Historical Return
If you invested €1000 in Tripadvisor, Inc. (T6A.DE) since IPO date, it would be worth €835.94 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 3 years ago would be worth €1,107.91. This corresponds to total returns of -16.41%, 10.79%, respectively, with annualized returns of -4.83%, 3.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
T6A.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 12.61 | 12.79 | 12.79 | 12.85 | 12.6 | 115 |
| March 13, 2025 | 12.47 | 12.57 | 12.57 | 12.8 | 12.47 | 7 |
| March 12, 2025 | 12.4 | 12.53 | 12.53 | 12.74 | 12.37 | 346 |
| March 11, 2025 | 11.82 | 12.53 | 12.53 | 12.53 | 11.82 | 101 |
| March 10, 2025 | 12.9 | 12.24 | 12.24 | 12.91 | 12.24 | 26 |
| March 07, 2025 | 12.83 | 13.05 | 13.05 | 13.05 | 12.52 | 325 |
| March 06, 2025 | 12.55 | 12.9 | 12.9 | 13.09 | 12.53 | 15 |
| March 05, 2025 | 12.96 | 12.72 | 12.72 | 13.04 | 12.47 | 203 |
| March 04, 2025 | 13.65 | 13.04 | 13.04 | 13.65 | 12.91 | 129 |
| March 03, 2025 | 14.13 | 13.78 | 13.78 | 14.38 | 13.78 | 2 |
| February 28, 2025 | 13.81 | 14.23 | 14.23 | 14.3 | 13.76 | 247 |
| February 27, 2025 | 14.2 | 13.87 | 13.87 | 14.26 | 13.82 | 59 |
| February 26, 2025 | 14.44 | 14.21 | 14.21 | 14.61 | 14.21 | 278 |
| February 25, 2025 | 14.24 | 14.28 | 14.28 | 14.44 | 14.06 | 644 |
| February 24, 2025 | 14.4 | 14.44 | 14.44 | 14.66 | 14.16 | 262 |
| February 21, 2025 | 15.84 | 14.4 | 14.4 | 16 | 14.4 | 719 |
| February 20, 2025 | 17.02 | 15.64 | 15.64 | 17.93 | 15.5 | 1,749 |
| February 19, 2025 | 16.75 | 17.13 | 17.13 | 17.13 | 16.68 | 15 |
| February 18, 2025 | 16.99 | 16.8 | 16.8 | 17 | 16.41 | 200 |
| February 17, 2025 | 16.92 | 16.99 | 16.99 | 16.99 | 16.92 | 0 |
| February 14, 2025 | 17.08 | 17.06 | 17.06 | 17.19 | 17.01 | 262 |
| February 13, 2025 | 16.88 | 16.93 | 16.93 | 17.1 | 16.75 | 4 |
| February 12, 2025 | 17.1 | 16.95 | 16.95 | 17.11 | 16.8 | 285 |
| February 11, 2025 | 17.68 | 17.18 | 17.18 | 18.08 | 17.16 | 296 |
| February 10, 2025 | 17.8 | 17.87 | 17.87 | 18.18 | 17.56 | 204 |
| February 07, 2025 | 16.72 | 17.68 | 17.68 | 17.72 | 16.72 | 550 |
| February 06, 2025 | 16.73 | 16.65 | 16.65 | 16.84 | 16.65 | 0 |
| February 05, 2025 | 16.54 | 16.83 | 16.83 | 17.07 | 16.54 | 7 |
| February 04, 2025 | 16.64 | 16.8 | 16.8 | 16.84 | 16.5 | 20 |
| February 03, 2025 | 16.61 | 16.92 | 16.92 | 17.06 | 16.61 | 262 |
| January 31, 2025 | 16.81 | 16.92 | 16.92 | 17.08 | 16.81 | 72 |
| January 30, 2025 | 16.99 | 16.79 | 16.79 | 17.04 | 16.79 | 30 |
| January 29, 2025 | 17.05 | 17.1 | 17.1 | 17.25 | 17.03 | 95 |
| January 28, 2025 | 16.82 | 17.08 | 17.08 | 17.08 | 16.69 | 14 |
| January 27, 2025 | 16.36 | 16.75 | 16.75 | 17.02 | 16.24 | 386 |
| January 24, 2025 | 17.1 | 16.9 | 16.9 | 17.1 | 16.79 | 548 |
| January 23, 2025 | 14.97 | 16.95 | 16.95 | 16.95 | 14.96 | 1,066 |
| January 22, 2025 | 15.22 | 15.22 | 15.22 | 15.42 | 15.22 | 242 |
| January 21, 2025 | 15.34 | 15.31 | 15.31 | 15.51 | 15.28 | 175 |
| January 20, 2025 | 15.43 | 15.46 | 15.46 | 15.46 | 15.43 | 0 |
| January 17, 2025 | 15.14 | 15.52 | 15.52 | 15.54 | 15.13 | 182 |
| January 16, 2025 | 14.76 | 15.2 | 15.2 | 15.2 | 14.73 | 225 |
| January 15, 2025 | 14.32 | 14.95 | 14.95 | 15.11 | 14.28 | 22 |
| January 14, 2025 | 13.96 | 14.39 | 14.39 | 14.46 | 13.96 | 40 |
| January 13, 2025 | 13.73 | 13.98 | 13.98 | 14.01 | 13.73 | 39 |
| December 11, 2024 | 13.2 | 13.14 | 13.14 | 13.34 | 13.13 | 42 |
| December 10, 2024 | 13.25 | 13.36 | 13.36 | 13.47 | 13.24 | 161 |
| December 09, 2024 | 13.49 | 13.32 | 13.32 | 13.75 | 13.32 | 203 |
| December 06, 2024 | 13.58 | 13.55 | 13.55 | 13.72 | 13.37 | 160 |
| December 05, 2024 | 13.73 | 13.34 | 13.34 | 13.88 | 13.34 | 292 |
| December 04, 2024 | 13.59 | 13.91 | 13.91 | 13.91 | 13.51 | 440 |
| December 03, 2024 | 13.68 | 13.49 | 13.49 | 13.83 | 13.49 | 259 |
| December 02, 2024 | 13.5 | 13.8 | 13.8 | 13.8 | 13.5 | 93 |
| November 29, 2024 | 13.3 | 13.55 | 13.55 | 13.55 | 13.27 | 132 |
| November 28, 2024 | 13.3 | 13.5 | 13.5 | 13.5 | 13.3 | 50 |
| November 27, 2024 | 13.14 | 13.28 | 13.28 | 13.29 | 13.14 | 0 |
| November 26, 2024 | 13.69 | 13.27 | 13.27 | 13.69 | 13.27 | 240 |
| November 25, 2024 | 13.21 | 13.59 | 13.59 | 13.74 | 13.21 | 502 |
| November 22, 2024 | 12.74 | 13.32 | 13.32 | 13.35 | 12.74 | 100 |
| November 21, 2024 | 12.54 | 12.93 | 12.93 | 12.95 | 12.54 | 410 |
AD
