Tripadvisor, Inc. (BCBA:TRIP)
Argentina · Delayed Price · Currency is ARS 7,440.00
+140.00 (1.92%)
At close: May 22, 2026
BCBA:TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,260.00 | 7,450.00 | 7,260.00 | 7,450.00 | 7,450.00 | 2.05% | 224 |
| May 21, 2026 | 7,300.00 | 7,450.00 | 7,145.00 | 7,300.00 | 7,300.00 | -0.54% | 3,660 |
| May 20, 2026 | 6,810.00 | 7,405.00 | 6,795.00 | 7,340.00 | 7,340.00 | 6.07% | 15,078 |
| May 19, 2026 | 6,975.00 | 7,145.00 | 6,875.00 | 6,920.00 | 6,920.00 | -2.19% | 2,505 |
| May 18, 2026 | 7,025.00 | 7,270.00 | 7,020.00 | 7,075.00 | 7,075.00 | 0.71% | 896 |
| May 15, 2026 | 7,010.00 | 7,195.00 | 7,010.00 | 7,025.00 | 7,025.00 | -0.35% | 964 |
| May 14, 2026 | 7,055.00 | 7,205.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.89% | 835 |
| May 13, 2026 | 6,900.00 | 7,260.00 | 6,735.00 | 7,260.00 | 7,260.00 | 3.86% | 771 |
| May 12, 2026 | 7,200.00 | 7,200.00 | 6,990.00 | 6,990.00 | 6,990.00 | -2.58% | 1,607 |
| May 11, 2026 | 7,650.00 | 7,650.00 | 7,150.00 | 7,175.00 | 7,175.00 | -7.24% | 11,454 |
| May 8, 2026 | 7,965.00 | 8,050.00 | 7,700.00 | 7,735.00 | 7,735.00 | -6.58% | 9,676 |
| May 7, 2026 | 8,210.00 | 8,560.00 | 8,210.00 | 8,280.00 | 8,280.00 | 0.06% | 56,033 |
| May 6, 2026 | 8,370.00 | 8,460.00 | 8,180.00 | 8,275.00 | 8,275.00 | -1.49% | 14,416 |
| May 5, 2026 | 8,420.00 | 8,505.00 | 8,370.00 | 8,400.00 | 8,400.00 | -0.53% | 426 |
| May 4, 2026 | 8,660.00 | 8,660.00 | 8,360.00 | 8,445.00 | 8,445.00 | 0.54% | 8,496 |
| Apr 30, 2026 | 8,210.00 | 8,420.00 | 8,195.00 | 8,400.00 | 8,400.00 | 0.96% | 378 |
| Apr 29, 2026 | 8,150.00 | 8,425.00 | 8,065.00 | 8,320.00 | 8,320.00 | 2.65% | 147 |
| Apr 28, 2026 | 8,355.00 | 8,455.00 | 8,105.00 | 8,105.00 | 8,105.00 | -4.31% | 500 |
| Apr 27, 2026 | 8,390.00 | 8,515.00 | 8,320.00 | 8,470.00 | 8,470.00 | 1.68% | 1,025 |
| Apr 24, 2026 | 8,005.00 | 8,330.00 | 8,005.00 | 8,330.00 | 8,330.00 | 4.26% | 4,379 |
| Apr 23, 2026 | 8,010.00 | 8,010.00 | 7,930.00 | 7,990.00 | 7,990.00 | -1.54% | 267 |
| Apr 22, 2026 | 8,145.00 | 8,145.00 | 8,020.00 | 8,115.00 | 8,115.00 | -1.22% | 1,940 |
| Apr 21, 2026 | 8,385.00 | 8,690.00 | 8,215.00 | 8,215.00 | 8,215.00 | -2.09% | 399 |
| Apr 20, 2026 | 8,260.00 | 8,390.00 | 8,200.00 | 8,390.00 | 8,390.00 | 0.72% | 143 |
| Apr 17, 2026 | 8,235.00 | 8,400.00 | 8,235.00 | 8,330.00 | 8,330.00 | 2.59% | 7,702 |
| Apr 16, 2026 | 8,450.00 | 8,450.00 | 8,100.00 | 8,120.00 | 8,120.00 | -1.99% | 14,222 |
| Apr 15, 2026 | 8,360.00 | 8,420.00 | 8,285.00 | 8,285.00 | 8,285.00 | 0.06% | 1,242 |
| Apr 14, 2026 | 8,080.00 | 8,285.00 | 8,080.00 | 8,280.00 | 8,280.00 | 1.47% | 482 |
| Apr 13, 2026 | 7,940.00 | 8,280.00 | 7,880.00 | 8,160.00 | 8,160.00 | 1.94% | 431 |
| Apr 10, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,005.00 | 8,005.00 | -5.71% | 2,319 |
| Apr 9, 2026 | 7,965.00 | 8,490.00 | 7,965.00 | 8,490.00 | 8,490.00 | 5.66% | 5,170 |
| Apr 8, 2026 | 8,135.00 | 8,210.00 | 8,005.00 | 8,035.00 | 8,035.00 | 0.88% | 3,493 |
| Apr 7, 2026 | 8,005.00 | 8,205.00 | 7,965.00 | 7,965.00 | 7,965.00 | -0.50% | 4,239 |
| Apr 6, 2026 | 7,965.00 | 8,280.00 | 7,965.00 | 8,005.00 | 8,005.00 | 0.57% | 1,694 |
| Apr 1, 2026 | 7,970.00 | 8,000.00 | 7,770.00 | 7,960.00 | 7,960.00 | 1.66% | 2,981 |
| Mar 31, 2026 | 7,730.00 | 7,865.00 | 7,560.00 | 7,830.00 | 7,830.00 | 1.36% | 1,851 |
| Mar 30, 2026 | 7,435.00 | 7,735.00 | 7,435.00 | 7,725.00 | 7,725.00 | 3.07% | 2,399 |
| Mar 27, 2026 | 7,455.00 | 7,640.00 | 7,325.00 | 7,495.00 | 7,495.00 | 4.68% | 24,403 |
| Mar 26, 2026 | 6,970.00 | 7,290.00 | 6,970.00 | 7,160.00 | 7,160.00 | 3.62% | 2,785 |
| Mar 25, 2026 | 7,270.00 | 7,270.00 | 6,880.00 | 6,910.00 | 6,910.00 | -5.86% | 2,542 |
| Mar 23, 2026 | 7,005.00 | 7,370.00 | 7,005.00 | 7,340.00 | 7,340.00 | 6.30% | 4,108 |
| Mar 20, 2026 | 6,715.00 | 6,905.00 | 6,715.00 | 6,905.00 | 6,905.00 | 1.54% | 74 |
| Mar 19, 2026 | 6,790.00 | 6,810.00 | 6,630.00 | 6,800.00 | 6,800.00 | -0.87% | 517 |
| Mar 18, 2026 | 7,020.00 | 7,020.00 | 6,835.00 | 6,860.00 | 6,860.00 | -2.28% | 156 |
| Mar 17, 2026 | 7,145.00 | 7,290.00 | 6,955.00 | 7,020.00 | 7,020.00 | 0.07% | 444 |
| Mar 16, 2026 | 6,815.00 | 7,050.00 | 6,810.00 | 7,015.00 | 7,015.00 | 2.71% | 1,622 |
| Mar 13, 2026 | 6,870.00 | 6,870.00 | 6,700.00 | 6,830.00 | 6,830.00 | 0.22% | 3,898 |
| Mar 12, 2026 | 7,000.00 | 7,090.00 | 6,770.00 | 6,815.00 | 6,815.00 | -4.22% | 4,195 |
| Mar 11, 2026 | 7,475.00 | 7,475.00 | 7,085.00 | 7,115.00 | 7,115.00 | -3.85% | 5,926 |
| Mar 10, 2026 | 7,650.00 | 7,650.00 | 7,355.00 | 7,400.00 | 7,400.00 | -4.70% | 1,354 |