XNAS
Datos históricos de Tripadvisor, Inc.
Tripadvisor, Inc. · TRIP
$8.75
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 18:17:26 UTC
- Variación en el periodo
- −41.82%
- Máximo
- US$17.82
- 21 de octubre de 2025
- Mínimo
- US$8.02
- 23 de septiembre de 2026
- Volumen medio diario
- 3.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.03 | 9.03 | 8.59 | 8.68 | −3.18% | 2.99 M |
| 8 oct 2026 | 8.63 | 9.00 | 8.63 | 8.96 | +3.82% | 3.91 M |
| 7 oct 2026 | 8.53 | 8.84 | 8.47 | 8.63 | +1.29% | 3 M |
| 6 oct 2026 | 8.86 | 8.86 | 8.41 | 8.52 | −3.07% | 2.52 M |
| 5 oct 2026 | 8.59 | 8.81 | 8.51 | 8.79 | +3.29% | 3.61 M |
| 2 oct 2026 | 8.40 | 8.56 | 8.22 | 8.51 | +1.61% | 2.28 M |
| 1 oct 2026 | 8.43 | 8.51 | 8.25 | 8.38 | +0.06% | 3.16 M |
| 30 sep 2026 | 8.44 | 8.60 | 8.32 | 8.37 | −0.36% | 3.23 M |
| 29 sep 2026 | 8.42 | 8.42 | 8.21 | 8.40 | −0.12% | 3.21 M |
| 28 sep 2026 | 8.38 | 8.43 | 8.15 | 8.41 | 0.00% | 4.35 M |
| 25 sep 2026 | 8.47 | 8.83 | 8.34 | 8.41 | −1.29% | 3.71 M |
| 24 sep 2026 | 8.06 | 8.65 | 8.06 | 8.52 | +5.97% | 6.99 M |
| 23 sep 2026 | 8.45 | 8.48 | 8.02 | 8.04 | −5.96% | 6.29 M |
| 22 sep 2026 | 8.99 | 8.99 | 8.50 | 8.55 | −2.84% | 6.24 M |
| 21 sep 2026 | 8.92 | 9.00 | 8.73 | 8.80 | −0.45% | 4.38 M |
| 18 sep 2026 | 8.90 | 9.18 | 8.79 | 8.84 | −0.34% | 4.58 M |
| 17 sep 2026 | 9.03 | 9.06 | 8.81 | 8.87 | −0.78% | 4.18 M |
| 16 sep 2026 | 8.99 | 9.03 | 8.79 | 8.94 | −0.78% | 2.08 M |
| 15 sep 2026 | 9.17 | 9.18 | 8.97 | 9.01 | −2.38% | 3.13 M |
| 14 sep 2026 | 9.20 | 9.37 | 8.97 | 9.23 | +1.54% | 4.29 M |
| 11 sep 2026 | 8.94 | 9.15 | 8.81 | 9.09 | +3.00% | 8.75 M |
| 10 sep 2026 | 8.59 | 8.90 | 8.41 | 8.83 | +0.06% | 6.12 M |
| 9 sep 2026 | 8.99 | 9.24 | 8.74 | 8.82 | −2.92% | 7.81 M |
| 8 sep 2026 | 9.19 | 9.28 | 8.97 | 9.09 | −2.57% | 3.95 M |
| 4 sep 2026 | 9.14 | 9.53 | 9.11 | 9.33 | +0.38% | 3.03 M |
| 3 sep 2026 | 9.71 | 9.87 | 9.27 | 9.29 | −3.33% | 2.72 M |
| 2 sep 2026 | 9.45 | 9.73 | 9.42 | 9.61 | +1.59% | 3.06 M |
| 1 sep 2026 | 9.38 | 9.60 | 9.35 | 9.46 | −0.63% | 2.76 M |
| 31 ago 2026 | 9.77 | 9.80 | 9.49 | 9.52 | −3.55% | 3.57 M |
| 28 ago 2026 | 9.85 | 9.98 | 9.77 | 9.87 | +0.82% | 2.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.