Mercado fechará em 3 h 39 min

Tripadvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
26,84+0,60 (+2,29%)
A partir de 12:21PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202426,3826,8526,3226,8426,84658.945
25 de abr. de 202425,6726,4525,6726,2426,242.090.300
24 de abr. de 202426,2526,3425,7626,1526,151.407.000
23 de abr. de 202425,5626,2025,5626,1226,121.289.000
22 de abr. de 202425,2125,6324,9925,5625,561.434.200
19 de abr. de 202425,2425,5324,9125,0425,041.731.100
18 de abr. de 202425,5625,8925,2225,2525,251.477.200
17 de abr. de 202425,4225,7825,2525,4025,401.299.500
16 de abr. de 202425,3825,5425,1025,2125,211.648.300
15 de abr. de 202426,7526,9725,2325,4825,482.520.600
12 de abr. de 202426,6926,8926,4926,7426,741.386.000
11 de abr. de 202426,4227,0926,3527,0127,011.295.600
10 de abr. de 202426,3626,8926,2626,4626,461.333.700
09 de abr. de 202427,0327,1826,5926,9226,922.060.000
08 de abr. de 202427,3927,4227,0227,0527,051.261.300
05 de abr. de 202427,0927,4927,0427,2427,241.100.000
04 de abr. de 202427,7828,1526,9827,0627,061.369.700
03 de abr. de 202427,4327,9027,4327,6727,671.043.500
02 de abr. de 202427,2027,9226,4827,7227,722.285.700
01 de abr. de 202427,7828,6427,5327,6927,692.703.900
28 de mar. de 202427,8427,9627,3727,7927,792.506.000
27 de mar. de 202428,3228,3227,5127,8527,851.974.200
26 de mar. de 202428,4728,4727,9627,9927,991.613.200
25 de mar. de 202428,5028,5828,1628,1628,161.226.000
22 de mar. de 202428,2028,7627,9228,5628,561.492.000
21 de mar. de 202428,2628,5327,9228,3428,341.700.900
20 de mar. de 202427,6828,4327,6028,0528,052.308.000
19 de mar. de 202427,5027,8227,1527,6827,681.622.500
18 de mar. de 202427,5328,0027,3727,8227,822.029.500
15 de mar. de 202426,7427,6926,6327,3427,344.118.600
14 de mar. de 202426,8327,0226,4926,8926,891.653.700
13 de mar. de 202426,4827,1426,2826,6626,661.370.100
12 de mar. de 202426,5826,9526,3626,7626,761.468.500
11 de mar. de 202426,4327,0226,2926,6026,601.696.400
08 de mar. de 202426,4726,6826,1226,5626,562.790.500
07 de mar. de 202426,8626,8626,3026,3226,322.226.400
06 de mar. de 202426,8528,1926,4626,7726,775.419.000
05 de mar. de 202426,6426,9126,3626,6626,662.195.000
04 de mar. de 202427,2228,0526,8727,0327,032.647.800
01 de mar. de 202426,9127,2226,8427,1627,163.083.800
29 de fev. de 202426,8527,4226,6726,8226,822.379.500
28 de fev. de 202427,0227,1326,6326,8126,811.766.500
27 de fev. de 202427,2827,4326,9727,2127,211.948.700
26 de fev. de 202427,2127,7827,0027,0627,062.486.700
23 de fev. de 202426,8927,4226,6327,3227,321.925.300
22 de fev. de 202426,4027,1626,2627,0027,002.087.000
21 de fev. de 202426,5426,9826,4826,5226,522.241.800
20 de fev. de 202426,3427,3726,2726,9226,923.043.400
16 de fev. de 202426,9527,4926,4126,7526,755.385.300
15 de fev. de 202427,0028,2026,1127,6627,668.237.600
14 de fev. de 202425,6025,6925,0825,3225,325.366.700
13 de fev. de 202424,8626,6724,6225,4625,4611.404.000
12 de fev. de 202421,8722,8521,8422,3722,373.351.200
09 de fev. de 202422,0322,1321,3121,7121,713.484.300
08 de fev. de 202421,7022,5921,7022,5522,552.495.500
07 de fev. de 202421,6521,9621,3421,6821,681.315.900
06 de fev. de 202421,7221,7921,2521,5421,541.986.700
05 de fev. de 202421,7421,8421,4021,7321,731.607.000
02 de fev. de 202421,9522,0421,6621,8521,851.671.900
01 de fev. de 202421,7122,0321,4221,9821,981.573.800
31 de jan. de 202421,8722,3521,5421,6021,601.775.600
30 de jan. de 202422,1022,4621,9622,0622,061.846.700
29 de jan. de 202421,8222,2221,6422,1422,141.642.400
26 de jan. de 202421,6521,9521,6021,7121,711.831.100
25 de jan. de 202421,4121,7821,2421,5621,561.747.300
24 de jan. de 202421,5421,5921,1621,1921,191.198.700
23 de jan. de 202421,5021,9521,3221,3421,344.771.200
22 de jan. de 202421,3121,5421,0721,1421,142.559.800
19 de jan. de 202420,5021,0620,1821,0421,042.800.300
18 de jan. de 202420,1020,5019,8920,2720,271.956.200
17 de jan. de 202419,2219,8919,1519,8819,883.004.000
16 de jan. de 202419,2919,6019,1619,5119,511.735.900
12 de jan. de 202419,8920,0319,5219,5519,551.863.500
11 de jan. de 202420,2220,2219,6019,8419,842.662.400
10 de jan. de 202419,7920,7819,7920,3020,302.177.000
09 de jan. de 202420,9121,0219,8519,9519,952.959.900
08 de jan. de 202420,9521,4020,6621,3621,362.517.500
05 de jan. de 202420,9821,5720,8520,9820,981.817.500
04 de jan. de 202420,3121,1920,1221,1421,142.705.100
03 de jan. de 202420,8320,8920,3820,4120,412.140.700
02 de jan. de 202421,2621,4420,8321,0621,062.200.200
29 de dez. de 202321,4522,0821,4121,5321,532.652.900
28 de dez. de 202321,3321,4421,1521,3321,331.593.000
27 de dez. de 202321,5021,7321,0621,3521,352.724.300
26 de dez. de 202321,2521,7521,0121,4721,472.165.300
22 de dez. de 202321,4021,4521,0421,3221,322.809.000
21 de dez. de 202321,6321,6821,0321,4421,444.958.800
20 de dez. de 202321,5021,9921,1121,1821,184.411.300
19 de dez. de 202320,1021,5920,0621,5821,587.209.000
18 de dez. de 202319,3419,9719,2219,9319,933.701.300
15 de dez. de 202319,4319,5118,9019,2819,2812.109.300
14 de dez. de 202319,1319,6518,7319,2519,254.923.300
13 de dez. de 202318,0718,1117,4618,0718,073.091.700
12 de dez. de 202318,2718,3617,7918,1318,132.974.700
11 de dez. de 202317,8918,5017,8618,4018,402.769.200
08 de dez. de 202317,7818,1317,7617,9117,911.948.700
07 de dez. de 202317,6717,9417,6317,8517,851.612.900
06 de dez. de 202317,9518,1617,6117,6517,652.057.100
05 de dez. de 202318,0418,2217,5917,7717,772.090.500
04 de dez. de 202318,0518,4317,9118,1118,112.128.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...