La bourse est fermée

Tripadvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,65-0,39 (-1,56 %)
À la clôture : 04:00PM EDT
24,93 +0,28 (+1,14 %)
Échanges après Bourse : 07:31PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202225,4925,4924,0424,6524,651 580 500
19 mai 202224,6925,5924,6425,0425,041 845 100
18 mai 202225,0825,8624,7724,8924,891 482 200
17 mai 202224,8625,7524,6425,3725,371 934 900
16 mai 202224,8225,2824,1324,2024,201 511 800
13 mai 202223,4025,1223,1724,7724,773 604 300
12 mai 202222,7323,5822,3322,8122,812 181 300
11 mai 202222,8624,1322,6522,8422,843 110 700
10 mai 202221,7322,8320,8822,6222,623 568 400
09 mai 202222,4422,7721,1321,2121,213 801 400
06 mai 202225,1825,5322,8322,8722,873 598 600
05 mai 202226,1827,4325,1325,8025,806 500 400
04 mai 202224,9224,9923,8124,5524,552 774 000
03 mai 202225,2825,3624,4924,7924,792 136 500
02 mai 202225,5125,8224,6525,2825,282 144 300
29 avr. 202226,0026,6825,6025,6725,671 515 100
28 avr. 202226,0826,4825,2926,3626,361 657 400
27 avr. 202224,6825,6424,6825,5425,541 608 800
26 avr. 202225,8826,0324,8824,9424,941 620 100
25 avr. 202225,4426,1725,2626,0926,091 247 600
22 avr. 202226,0026,3125,4225,7325,732 049 200
21 avr. 202227,6727,9426,2126,2826,282 222 200
20 avr. 202227,7027,7926,6626,7026,701 476 100
19 avr. 202226,7927,9226,5827,8527,851 614 500
18 avr. 202226,7927,2326,5526,7326,731 419 100
14 avr. 202226,3527,4726,3526,8326,831 511 900
13 avr. 202224,9226,2324,9126,2026,201 420 700
12 avr. 202225,4625,4824,4724,6824,681 501 100
11 avr. 202225,0525,8724,8025,0225,021 525 200
08 avr. 202225,4725,7625,2425,3025,30943 600
07 avr. 202226,0326,1725,1325,7025,701 083 500
06 avr. 202226,7426,7425,8026,0426,041 796 800
05 avr. 202228,2328,2826,9227,1027,101 610 900
04 avr. 202227,6028,1027,3228,0828,081 192 500
01 avr. 202227,4627,7927,1727,4027,401 330 800
31 mars 202227,2327,6827,1127,1227,121 254 900
30 mars 202227,3027,8326,9427,0827,081 044 800
29 mars 202226,9628,0026,7927,6727,672 056 100
28 mars 202226,4026,5725,6826,2226,221 094 700
25 mars 202226,2926,5625,8326,2826,281 075 600
24 mars 202225,7326,2725,2326,2426,241 029 100
23 mars 202225,6026,0425,3525,5525,551 185 300
22 mars 202225,1926,1225,0725,9125,911 911 200
21 mars 202225,3225,3624,4424,9324,931 606 000
18 mars 202224,7425,5224,6325,3825,381 832 300
17 mars 202225,0025,1024,1724,9224,922 126 300
16 mars 202224,5625,6024,5225,4625,462 266 100
15 mars 202224,0424,2523,4324,0824,082 301 600
14 mars 202223,4324,2123,3823,7323,732 019 700
11 mars 202224,5124,5623,5223,5523,551 809 800
10 mars 202223,1424,3823,0624,0224,021 764 700
09 mars 202224,1024,5123,5723,8123,813 362 800
08 mars 202221,0023,5220,7223,0823,085 162 400
07 mars 202221,4321,8020,2520,6520,655 773 400
04 mars 202223,0023,0421,3821,5821,584 060 100
03 mars 202224,7824,8423,0023,2123,212 241 500
02 mars 202223,8924,8623,8324,7524,752 024 900
01 mars 202225,1925,2823,3823,6823,683 730 500
28 févr. 202226,0426,3125,0825,4425,442 443 300
25 févr. 202227,1027,2825,8326,3926,392 548 900
24 févr. 202224,7126,7624,6726,6926,694 778 100
23 févr. 202227,4127,7426,5626,5826,581 910 900
22 févr. 202227,6427,8626,8427,1227,122 404 000
18 févr. 202228,2029,4327,7027,9727,974 136 100
17 févr. 202226,7428,9126,5528,5028,505 252 600
16 févr. 202229,8330,2529,2229,2329,233 918 100
15 févr. 202229,0930,2128,9130,0730,072 577 400
14 févr. 202228,6429,4528,1328,3728,371 689 100
11 févr. 202229,6230,4828,4828,6128,612 989 600
10 févr. 202229,1430,0828,8229,3429,342 296 100
09 févr. 202228,4129,4128,4129,4029,402 058 200
08 févr. 202227,9128,3527,4628,0028,001 860 400
07 févr. 202227,3628,0227,0027,8727,872 255 600
04 févr. 202226,6027,3526,2027,0527,052 141 200
03 févr. 202226,9227,6426,4526,5426,541 611 600
02 févr. 202227,9227,9226,9927,6827,681 983 600
01 févr. 202227,2027,9627,0627,6627,662 663 700
31 janv. 202225,7827,3925,6027,1527,153 154 000
28 janv. 202225,1025,8624,3625,8525,852 358 800
27 janv. 202226,3226,7425,0525,1025,102 723 500
26 janv. 202227,3627,5825,8526,0526,054 191 100
25 janv. 202226,0426,9025,7726,6626,662 315 100
24 janv. 202226,7026,7524,5126,6826,685 194 800
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
*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...