La bourse est fermée

Tripadvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,01-0,15 (-0,83 %)
À partir de 02:31PM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202418,1018,3417,5318,0118,014 109 913
08 mai 202417,4118,7515,8818,1618,1627 650 200
07 mai 202425,5025,9525,1125,4825,483 781 000
06 mai 202426,0826,0825,2825,5025,502 229 900
03 mai 202426,6526,7225,3425,7925,792 501 100
02 mai 202426,5426,5826,0326,5526,551 835 500
01 mai 202426,2426,8426,1226,3226,321 992 100
30 avr. 202426,7827,1026,2926,3326,331 396 700
29 avr. 202427,3127,6326,7927,0027,001 683 000
26 avr. 202426,4827,5226,3227,4527,452 816 900
25 avr. 202425,6726,4525,6726,2426,242 090 300
24 avr. 202426,2526,3425,7626,1526,151 407 000
23 avr. 202425,5626,2025,5626,1226,121 289 000
22 avr. 202425,2125,6324,9925,5625,561 434 200
19 avr. 202425,2425,5324,9125,0425,041 731 100
18 avr. 202425,5625,8925,2225,2525,251 477 200
17 avr. 202425,4225,7825,2525,4025,401 299 500
16 avr. 202425,3825,5425,1025,2125,211 648 300
15 avr. 202426,7526,9725,2325,4825,482 520 600
12 avr. 202426,6926,8926,4926,7426,741 386 000
11 avr. 202426,4227,0926,3527,0127,011 295 600
10 avr. 202426,3626,8926,2626,4626,461 333 700
09 avr. 202427,0327,1826,5926,9226,922 060 000
08 avr. 202427,3927,4227,0227,0527,051 261 300
05 avr. 202427,0927,4927,0427,2427,241 100 000
04 avr. 202427,7828,1526,9827,0627,061 369 700
03 avr. 202427,4327,9027,4327,6727,671 043 500
02 avr. 202427,2027,9226,4827,7227,722 285 700
01 avr. 202427,7828,6427,5327,6927,692 703 900
28 mars 202427,8427,9627,3727,7927,792 506 000
27 mars 202428,3228,3227,5127,8527,851 974 200
26 mars 202428,4728,4727,9627,9927,991 613 200
25 mars 202428,5028,5828,1628,1628,161 226 000
22 mars 202428,2028,7627,9228,5628,561 492 000
21 mars 202428,2628,5327,9228,3428,341 700 900
20 mars 202427,6828,4327,6028,0528,052 308 000
19 mars 202427,5027,8227,1527,6827,681 622 500
18 mars 202427,5328,0027,3727,8227,822 029 500
15 mars 202426,7427,6926,6327,3427,344 118 600
14 mars 202426,8327,0226,4926,8926,891 653 700
13 mars 202426,4827,1426,2826,6626,661 370 100
12 mars 202426,5826,9526,3626,7626,761 468 500
11 mars 202426,4327,0226,2926,6026,601 696 400
08 mars 202426,4726,6826,1226,5626,562 790 500
07 mars 202426,8626,8626,3026,3226,322 226 400
06 mars 202426,8528,1926,4626,7726,775 419 000
05 mars 202426,6426,9126,3626,6626,662 195 000
04 mars 202427,2228,0526,8727,0327,032 647 800
01 mars 202426,9127,2226,8427,1627,163 083 800
29 févr. 202426,8527,4226,6726,8226,822 379 500
28 févr. 202427,0227,1326,6326,8126,811 766 500
27 févr. 202427,2827,4326,9727,2127,211 948 700
26 févr. 202427,2127,7827,0027,0627,062 486 700
23 févr. 202426,8927,4226,6327,3227,321 925 300
22 févr. 202426,4027,1626,2627,0027,002 087 000
21 févr. 202426,5426,9826,4826,5226,522 241 800
20 févr. 202426,3427,3726,2726,9226,923 043 400
16 févr. 202426,9527,4926,4126,7526,755 385 300
15 févr. 202427,0028,2026,1127,6627,668 237 600
14 févr. 202425,6025,6925,0825,3225,325 366 700
13 févr. 202424,8626,6724,6225,4625,4611 404 000
12 févr. 202421,8722,8521,8422,3722,373 351 200
09 févr. 202422,0322,1321,3121,7121,713 484 300
08 févr. 202421,7022,5921,7022,5522,552 495 500
07 févr. 202421,6521,9621,3421,6821,681 315 900
06 févr. 202421,7221,7921,2521,5421,541 986 700
05 févr. 202421,7421,8421,4021,7321,731 607 000
02 févr. 202421,9522,0421,6621,8521,851 671 900
01 févr. 202421,7122,0321,4221,9821,981 573 800
31 janv. 202421,8722,3521,5421,6021,601 775 600
30 janv. 202422,1022,4621,9622,0622,061 846 700
29 janv. 202421,8222,2221,6422,1422,141 642 400
26 janv. 202421,6521,9521,6021,7121,711 831 100
25 janv. 202421,4121,7821,2421,5621,561 747 300
24 janv. 202421,5421,5921,1621,1921,191 198 700
23 janv. 202421,5021,9521,3221,3421,344 771 200
22 janv. 202421,3121,5421,0721,1421,142 559 800
19 janv. 202420,5021,0620,1821,0421,042 800 300
18 janv. 202420,1020,5019,8920,2720,271 956 200
17 janv. 202419,2219,8919,1519,8819,883 004 000
16 janv. 202419,2919,6019,1619,5119,511 735 900
12 janv. 202419,8920,0319,5219,5519,551 863 500
11 janv. 202420,2220,2219,6019,8419,842 662 400
10 janv. 202419,7920,7819,7920,3020,302 177 000
09 janv. 202420,9121,0219,8519,9519,952 959 900
08 janv. 202420,9521,4020,6621,3621,362 517 500
05 janv. 202420,9821,5720,8520,9820,981 817 500
04 janv. 202420,3121,1920,1221,1421,142 705 100
03 janv. 202420,8320,8920,3820,4120,412 140 700
02 janv. 202421,2621,4420,8321,0621,062 200 200
29 déc. 202321,4522,0821,4121,5321,532 652 900
28 déc. 202321,3321,4421,1521,3321,331 593 000
27 déc. 202321,5021,7321,0621,3521,352 724 300
26 déc. 202321,2521,7521,0121,4721,472 165 300
22 déc. 202321,4021,4521,0421,3221,322 809 000
21 déc. 202321,6321,6821,0321,4421,444 958 800
20 déc. 202321,5021,9921,1121,1821,184 411 300
19 déc. 202320,1021,5920,0621,5821,587 209 000
18 déc. 202319,3419,9719,2219,9319,933 701 300
15 déc. 202319,4319,5118,9019,2819,2812 109 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...