La bourse est fermée

TripAdvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,10-0,95 (-3,65 %)
À la clôture : 04:00PM EST
25,10 0,00 (0,00 %)
Échanges après Bourse : 04:08PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 202226,3226,7425,0525,1025,102 705 751
26 janv. 202227,3627,5825,8526,0526,054 191 100
25 janv. 202226,0426,9025,7726,6626,662 315 100
24 janv. 202226,7026,7524,5126,6826,685 198 500
21 janv. 202227,6428,1427,0627,4927,493 110 600
20 janv. 202228,1129,4427,9127,9827,981 830 900
19 janv. 202228,1928,9427,9627,9927,992 584 200
18 janv. 202228,4329,1128,0228,1428,142 167 300
14 janv. 202228,6029,2028,2028,9628,961 835 800
13 janv. 202228,9229,6228,6528,7628,762 118 100
12 janv. 202229,1429,6228,5928,7228,721 635 600
11 janv. 202228,5429,6428,2629,1529,152 982 900
10 janv. 202228,0728,6126,7328,5428,542 880 300
07 janv. 202227,9928,5127,6828,2328,231 686 500
06 janv. 202228,4229,0127,8028,0128,011 839 100
05 janv. 202228,9129,4228,2028,2728,272 749 200
04 janv. 202228,8829,2028,4829,0229,023 753 300
03 janv. 202227,6828,5027,6028,4528,452 335 300
31 déc. 202127,6928,0927,1527,2627,261 708 900
30 déc. 202127,2127,9627,1227,6027,601 442 500
29 déc. 202127,2127,7226,8827,2127,212 201 100
28 déc. 202127,0427,7727,0227,3727,371 436 100
27 déc. 202127,0927,4126,7927,2427,241 617 300
23 déc. 202126,6927,7026,6727,2627,262 130 000
22 déc. 202126,4827,1026,1626,7326,731 773 100
21 déc. 202125,2326,9225,1826,6526,653 577 800
20 déc. 202124,8925,3424,2424,7124,712 609 900
17 déc. 202124,0525,7023,5225,6825,684 218 500
16 déc. 202125,1225,4023,7424,0924,092 308 400
15 déc. 202125,0225,0523,6224,8724,873 270 600
14 déc. 202125,1125,7424,9525,1425,141 935 700
13 déc. 202126,0026,0025,1325,3725,372 730 100
10 déc. 202127,0527,6026,1526,4326,432 412 700
09 déc. 202126,9527,3226,5526,7626,761 876 500
08 déc. 202127,0528,1526,8027,1927,193 033 100
07 déc. 202128,2428,2826,7426,8826,883 101 400
06 déc. 202125,0227,5824,8326,9526,953 859 400
03 déc. 202125,8225,8224,4224,7524,752 315 500
02 déc. 202125,1525,8724,4825,6625,663 253 500
01 déc. 202126,6027,2825,0525,0525,054 079 100
30 nov. 202126,1526,6925,0725,8625,864 671 200
29 nov. 202127,4927,8826,1826,5826,583 180 100
26 nov. 202125,8826,8125,5126,7526,755 310 700
24 nov. 202128,2128,6527,6728,2128,211 586 200
23 nov. 202128,3128,8427,7228,4028,402 391 200
22 nov. 202129,0129,0827,6228,1728,173 158 100
19 nov. 202129,1429,6728,6528,9528,953 328 300
18 nov. 202130,1030,4428,8629,7829,782 449 600
17 nov. 202130,5030,9129,7630,0230,022 457 100
16 nov. 202131,2431,5530,2930,5530,552 853 600
15 nov. 202131,0131,7930,4531,4931,493 058 400
12 nov. 202130,9731,3330,5230,7930,792 839 800
11 nov. 202130,7131,7030,5230,6830,684 450 600
10 nov. 202131,0132,0030,6230,9130,913 500 100
09 nov. 202131,5333,2731,0031,3331,3310 131 300
08 nov. 202135,7737,2134,6834,8734,877 792 000
05 nov. 202135,1736,3934,6635,0435,044 597 100
04 nov. 202133,5033,6432,4632,4832,481 577 600
03 nov. 202132,2733,0931,9732,8332,831 676 900
02 nov. 202133,0333,0531,8232,1932,192 111 900
01 nov. 202131,5333,1131,3132,8032,803 038 700
29 oct. 202133,5233,6832,5232,9732,971 729 100
28 oct. 202133,2033,4332,7633,3233,321 164 900
27 oct. 202133,7333,9233,0633,0933,091 238 800
26 oct. 202134,7334,7933,6433,9733,97971 300
25 oct. 202133,9434,5933,5734,4534,451 348 000
22 oct. 202134,3534,3533,4234,0434,041 678 800
21 oct. 202134,8535,2134,2434,5734,571 269 300
20 oct. 202136,2636,3834,6234,9934,992 814 100
19 oct. 202137,3837,6536,1936,2636,261 246 200
18 oct. 202137,3038,0637,0337,2237,222 081 200
15 oct. 202137,9039,0437,5937,8637,862 705 700
14 oct. 202136,3837,4136,2237,3337,331 546 600
13 oct. 202136,4536,9835,9436,0236,021 217 000
12 oct. 202135,9236,5135,7736,4236,42843 300
11 oct. 202136,1136,7635,8635,9235,921 267 500
08 oct. 202136,1837,0636,0136,0336,031 084 200
07 oct. 202136,7436,8435,7735,9635,961 761 900
06 oct. 202135,1636,4435,1036,4236,421 635 400
05 oct. 202136,0536,8535,4635,8035,801 955 700
04 oct. 202136,9137,2735,9236,0236,021 771 300
01 oct. 202134,4237,4534,4236,9936,994 421 400
30 sept. 202134,0534,3033,1433,8533,851 861 600
29 sept. 202135,3535,3533,9734,0634,062 425 400
28 sept. 202135,8535,9434,8634,9434,941 655 300
27 sept. 202136,6937,6036,1236,2036,201 940 300
24 sept. 202135,1037,1735,0036,6236,623 592 700
23 sept. 202133,9035,5933,7135,3635,362 859 100
22 sept. 202132,7233,8832,5433,4833,483 865 500
21 sept. 202133,0633,2031,9132,4132,412 938 100
20 sept. 202134,4034,6632,5033,0733,077 319 000
17 sept. 202135,8636,5735,3935,7935,792 526 800
16 sept. 202135,8936,2935,6035,7335,73947 100
15 sept. 202135,5535,9535,0235,8335,831 657 900
14 sept. 202136,1336,4235,2735,4635,461 693 700
13 sept. 202135,0036,7434,9436,3236,322 420 200
10 sept. 202134,8635,1434,4434,5834,581 590 900
09 sept. 202134,5835,4834,2534,7634,761 701 200
08 sept. 202134,2935,6633,9334,3334,331 834 400
07 sept. 202134,0634,9834,0634,7234,721 744 200
*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...