La bourse est fermée

TripAdvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,75-0,91 (-3,55 %)
À la clôture : 04:00PM EST
24,80 +0,05 (+0,20 %)
Échanges après Bourse : 07:21PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
03 sept. 202134,1634,5533,6833,9433,941 439 900
02 sept. 202134,8135,9934,5134,5434,541 891 400
01 sept. 202135,0435,4534,4834,5734,571 479 600
31 août 202134,7635,5834,6235,0035,002 877 800
30 août 202136,1536,3734,4134,4634,462 009 700
27 août 202135,5936,5135,5236,1636,161 214 100
26 août 202135,7336,3635,3135,6135,612 105 700
25 août 202135,1636,4034,7436,0136,012 054 800
24 août 202134,1535,1634,1434,9934,991 923 000
23 août 202132,8533,8732,8533,7333,731 279 100
20 août 202132,4732,7732,1932,6632,661 189 500
19 août 202133,2433,4932,0632,6132,611 331 900
18 août 202133,1434,2532,6733,5533,552 134 700
17 août 202133,2533,2532,2733,1033,103 113 800
16 août 202134,5734,5733,3733,5533,552 515 700
13 août 202135,4435,5134,5434,9534,951 141 600
12 août 202136,3736,5935,1335,5035,501 196 800
11 août 202135,7436,6935,0736,6136,612 215 500
10 août 202135,8536,1934,6735,8535,853 210 700
09 août 202137,0337,0835,6236,0236,022 614 400
06 août 202138,5138,8336,9537,2437,241 849 500
05 août 202136,4538,5136,4037,9537,953 352 300
04 août 202136,5637,4235,8136,0536,051 557 300
03 août 202138,3538,4736,2637,0637,061 891 000
02 août 202138,0039,4137,7538,2838,282 542 600
30 juil. 202138,0239,0737,6537,9537,951 581 400
29 juil. 202138,2538,7137,5838,2938,291 134 900
28 juil. 202138,7739,2737,9338,2338,232 146 300
27 juil. 202138,1338,7437,2738,0038,002 750 700
26 juil. 202137,0538,8837,0238,6538,653 412 400
23 juil. 202136,2736,4635,4036,2636,261 980 400
22 juil. 202136,4836,4835,3636,0636,061 423 200
21 juil. 202135,8237,2235,8236,6436,641 959 300
20 juil. 202134,2236,1033,2335,5635,563 231 300
19 juil. 202134,3035,4934,0534,2734,273 884 500
16 juil. 202136,7336,8535,0335,2835,281 745 700
15 juil. 202136,0136,4935,3736,2336,232 363 000
*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...