Tripadvisor, Inc. (BCBA:TRIP)
Argentina · Delayed Price · Currency is ARS 10,090
-500 (-4.72%)
At close: Jan 16, 2026
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 10,010.00 | 10,070.00 | 9,870.00 | 10,020.00 | 10,020.00 | -4.75% | 2,053 |
| Jan 19, 2026 | 10,110.00 | 10,640.00 | 9,700.00 | 10,520.00 | 10,520.00 | 4.26% | 171 |
| Jan 16, 2026 | 10,500.00 | 10,500.00 | 10,060.00 | 10,090.00 | 10,090.00 | -4.72% | 2,283 |
| Jan 15, 2026 | 10,630.00 | 10,660.00 | 10,300.00 | 10,590.00 | 10,590.00 | 2.32% | 795 |
| Jan 14, 2026 | 11,370.00 | 11,370.00 | 10,250.00 | 10,350.00 | 10,350.00 | -8.97% | 5,323 |
| Jan 13, 2026 | 11,480.00 | 11,480.00 | 11,000.00 | 11,370.00 | 11,370.00 | -0.09% | 297 |
| Jan 12, 2026 | 11,150.00 | 11,490.00 | 11,150.00 | 11,380.00 | 11,380.00 | 2.25% | 529 |
| Jan 9, 2026 | 11,570.00 | 11,570.00 | 11,100.00 | 11,130.00 | 11,130.00 | -1.50% | 602 |
| Jan 8, 2026 | 11,230.00 | 11,320.00 | 11,230.00 | 11,300.00 | 11,300.00 | 1.89% | 79 |
| Jan 7, 2026 | 11,300.00 | 11,340.00 | 11,090.00 | 11,090.00 | 11,090.00 | -1.95% | 828 |
| Jan 6, 2026 | 11,300.00 | 11,390.00 | 11,150.00 | 11,310.00 | 11,310.00 | -2.50% | 558 |
| Jan 5, 2026 | 10,970.00 | 11,720.00 | 10,970.00 | 11,600.00 | 11,600.00 | 2.84% | 930 |
| Jan 2, 2026 | 11,210.00 | 11,360.00 | 11,080.00 | 11,280.00 | 11,280.00 | 0.98% | 779 |
| Dec 30, 2025 | 10,460.00 | 11,220.00 | 10,460.00 | 11,170.00 | 11,170.00 | 5.88% | 760 |
| Dec 29, 2025 | 10,740.00 | 10,970.00 | 10,520.00 | 10,550.00 | 10,550.00 | -1.40% | 171 |
| Dec 26, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.74% | 2 |
| Dec 24, 2025 | 10,850.00 | 10,850.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.84% | 302 |
| Dec 23, 2025 | 10,980.00 | 10,980.00 | 10,690.00 | 10,690.00 | 10,690.00 | -1.02% | 790 |
| Dec 22, 2025 | 10,780.00 | 10,890.00 | 10,660.00 | 10,800.00 | 10,800.00 | 1.12% | 190 |
| Dec 19, 2025 | 11,010.00 | 11,010.00 | 10,670.00 | 10,680.00 | 10,680.00 | -2.82% | 636 |
| Dec 18, 2025 | 11,470.00 | 11,480.00 | 10,930.00 | 10,990.00 | 10,990.00 | -1.96% | 510 |
| Dec 17, 2025 | 11,500.00 | 11,710.00 | 11,200.00 | 11,210.00 | 11,210.00 | -3.53% | 8,962 |
| Dec 16, 2025 | 11,540.00 | 11,670.00 | 11,350.00 | 11,620.00 | 11,620.00 | 0.09% | 203 |
| Dec 15, 2025 | 11,700.00 | 11,700.00 | 11,290.00 | 11,610.00 | 11,610.00 | 0.61% | 1,642 |
| Dec 12, 2025 | 11,720.00 | 11,720.00 | 11,530.00 | 11,540.00 | 11,540.00 | -1.70% | 391 |
| Dec 11, 2025 | 11,690.00 | 11,790.00 | 11,690.00 | 11,740.00 | 11,740.00 | 0.86% | 1,046 |
| Dec 10, 2025 | 11,490.00 | 11,700.00 | 11,210.00 | 11,640.00 | 11,640.00 | 0.87% | 4,702 |
| Dec 9, 2025 | 11,370.00 | 11,620.00 | 11,240.00 | 11,540.00 | 11,540.00 | 0.79% | 4,996 |
| Dec 5, 2025 | 11,080.00 | 11,600.00 | 11,080.00 | 11,450.00 | 11,450.00 | -0.26% | 381 |
| Dec 4, 2025 | 11,280.00 | 11,480.00 | 11,280.00 | 11,480.00 | 11,480.00 | - | 733 |
| Dec 3, 2025 | 11,400.00 | 11,660.00 | 11,400.00 | 11,480.00 | 11,480.00 | -0.86% | 431 |
| Dec 2, 2025 | 11,420.00 | 11,590.00 | 11,420.00 | 11,580.00 | 11,580.00 | 1.49% | 292 |
| Dec 1, 2025 | 11,360.00 | 11,410.00 | 11,010.00 | 11,410.00 | 11,410.00 | 1.51% | 291 |
| Nov 28, 2025 | 11,360.00 | 11,440.00 | 11,120.00 | 11,240.00 | 11,240.00 | -1.14% | 510 |
| Nov 27, 2025 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | - | 6 |
| Nov 26, 2025 | 11,620.00 | 11,650.00 | 11,320.00 | 11,370.00 | 11,370.00 | -2.15% | 1,339 |
| Nov 25, 2025 | 11,200.00 | 11,650.00 | 11,200.00 | 11,620.00 | 11,620.00 | 4.97% | 1,154 |
| Nov 21, 2025 | 10,200.00 | 11,070.00 | 9,970.00 | 11,070.00 | 11,070.00 | 9.93% | 943 |
| Nov 20, 2025 | 10,610.00 | 11,070.00 | 9,860.00 | 10,070.00 | 10,070.00 | -7.27% | 4,662 |
| Nov 19, 2025 | 10,720.00 | 10,890.00 | 10,630.00 | 10,860.00 | 10,860.00 | 2.16% | 432 |
| Nov 18, 2025 | 10,600.00 | 10,740.00 | 10,460.00 | 10,630.00 | 10,630.00 | 0.28% | 259 |
| Nov 17, 2025 | 10,940.00 | 11,240.00 | 10,580.00 | 10,600.00 | 10,600.00 | -6.85% | 1,376 |
| Nov 14, 2025 | 10,920.00 | 11,430.00 | 10,910.00 | 11,380.00 | 11,380.00 | 2.52% | 130 |
| Nov 13, 2025 | 11,800.00 | 11,800.00 | 11,080.00 | 11,100.00 | 11,100.00 | -5.85% | 549 |
| Nov 12, 2025 | 11,430.00 | 11,840.00 | 11,430.00 | 11,790.00 | 11,790.00 | 3.51% | 3,197 |
| Nov 11, 2025 | 11,250.00 | 11,720.00 | 11,250.00 | 11,390.00 | 11,390.00 | - | 361 |
| Nov 10, 2025 | 11,640.00 | 11,640.00 | 11,350.00 | 11,390.00 | 11,390.00 | 0.62% | 338 |
| Nov 7, 2025 | 11,300.00 | 11,480.00 | 11,180.00 | 11,320.00 | 11,320.00 | -1.22% | 408 |
| Nov 6, 2025 | 11,780.00 | 13,140.00 | 11,260.00 | 11,460.00 | 11,460.00 | -1.88% | 16,098 |
| Nov 5, 2025 | 11,030.00 | 11,700.00 | 11,030.00 | 11,680.00 | 11,680.00 | 4.38% | 5,657 |