Tripadvisor, Inc. (BCBA:TRIP)
Argentina · Delayed Price · Currency is ARS 8,435.00
-190.00 (-2.20%)
At close: Aug 14, 2026
BCBA:TRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8,480.00 | 8,695.00 | 8,380.00 | 8,625.00 | 8,625.00 | 1.89% | 4,726 |
| Aug 12, 2026 | 8,420.00 | 8,490.00 | 8,300.00 | 8,465.00 | 8,465.00 | -1.46% | 6,140 |
| Aug 11, 2026 | 8,480.00 | 8,755.00 | 8,480.00 | 8,590.00 | 8,590.00 | 1.00% | 14,595 |
| Aug 10, 2026 | 8,680.00 | 8,775.00 | 8,350.00 | 8,505.00 | 8,505.00 | 0.24% | 7,863 |
| Aug 7, 2026 | 8,400.00 | 8,745.00 | 8,315.00 | 8,485.00 | 8,485.00 | 3.48% | 25,469 |
| Aug 6, 2026 | 9,110.00 | 9,160.00 | 8,035.00 | 8,200.00 | 8,200.00 | -25.39% | 85,486 |
| Aug 5, 2026 | 11,380.00 | 11,380.00 | 10,910.00 | 10,990.00 | 10,990.00 | -2.66% | 2,551 |
| Aug 4, 2026 | 11,470.00 | 11,490.00 | 11,240.00 | 11,290.00 | 11,290.00 | -0.96% | 554 |
| Aug 3, 2026 | 11,340.00 | 11,410.00 | 11,170.00 | 11,400.00 | 11,400.00 | 2.24% | 1,171 |
| Jul 31, 2026 | 11,210.00 | 11,260.00 | 11,070.00 | 11,150.00 | 11,150.00 | 0.90% | 701 |
| Jul 30, 2026 | 11,020.00 | 11,150.00 | 10,980.00 | 11,050.00 | 11,050.00 | -3.66% | 254 |
| Jul 29, 2026 | 11,860.00 | 11,860.00 | 11,440.00 | 11,470.00 | 11,470.00 | -3.04% | 8,512 |
| Jul 28, 2026 | 11,430.00 | 11,960.00 | 11,430.00 | 11,830.00 | 11,830.00 | 3.68% | 1,943 |
| Jul 27, 2026 | 11,230.00 | 11,510.00 | 11,230.00 | 11,410.00 | 11,410.00 | 4.30% | 637 |
| Jul 24, 2026 | 10,650.00 | 11,050.00 | 10,650.00 | 10,940.00 | 10,940.00 | 3.11% | 346 |
| Jul 23, 2026 | 10,680.00 | 10,680.00 | 10,490.00 | 10,610.00 | 10,610.00 | -1.85% | 905 |
| Jul 22, 2026 | 10,710.00 | 10,880.00 | 10,680.00 | 10,810.00 | 10,810.00 | 0.09% | 355 |
| Jul 21, 2026 | 11,050.00 | 11,050.00 | 10,720.00 | 10,800.00 | 10,800.00 | -4.00% | 1,735 |
| Jul 20, 2026 | 11,620.00 | 11,620.00 | 11,250.00 | 11,250.00 | 11,250.00 | -2.51% | 257 |
| Jul 17, 2026 | 11,580.00 | 11,630.00 | 11,390.00 | 11,540.00 | 11,540.00 | -0.86% | 3,186 |
| Jul 16, 2026 | 11,600.00 | 11,830.00 | 11,220.00 | 11,640.00 | 11,640.00 | 1.75% | 7,173 |
| Jul 15, 2026 | 10,940.00 | 11,440.00 | 10,940.00 | 11,440.00 | 11,440.00 | 5.73% | 893 |
| Jul 14, 2026 | 11,180.00 | 11,180.00 | 10,710.00 | 10,820.00 | 10,820.00 | -4.25% | 1,360 |
| Jul 13, 2026 | 11,100.00 | 11,610.00 | 11,030.00 | 11,300.00 | 11,300.00 | 3.67% | 20,960 |
| Jul 10, 2026 | 10,500.00 | 11,100.00 | 10,500.00 | 10,900.00 | 10,900.00 | 6.13% | 13,654 |
| Jul 8, 2026 | 10,630.00 | 10,630.00 | 10,130.00 | 10,270.00 | 10,270.00 | -4.91% | 6,540 |
| Jul 7, 2026 | 10,920.00 | 10,960.00 | 10,710.00 | 10,800.00 | 10,800.00 | -1.10% | 12,525 |
| Jul 6, 2026 | 10,790.00 | 10,930.00 | 10,790.00 | 10,920.00 | 10,920.00 | -0.73% | 14,655 |
| Jul 3, 2026 | 11,000.00 | 11,550.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 8 |
| Jul 2, 2026 | 10,900.00 | 11,100.00 | 10,790.00 | 11,000.00 | 11,000.00 | 2.61% | 1,088 |
| Jul 1, 2026 | 10,810.00 | 10,810.00 | 10,550.00 | 10,720.00 | 10,720.00 | 0.28% | 13,476 |
| Jun 30, 2026 | 10,930.00 | 10,930.00 | 10,670.00 | 10,690.00 | 10,690.00 | -1.20% | 2,193 |
| Jun 29, 2026 | 10,540.00 | 10,910.00 | 10,540.00 | 10,820.00 | 10,820.00 | 1.50% | 917 |
| Jun 26, 2026 | 9,920.00 | 10,720.00 | 9,920.00 | 10,660.00 | 10,660.00 | 8.44% | 20,961 |
| Jun 25, 2026 | 10,090.00 | 10,100.00 | 9,780.00 | 9,830.00 | 9,830.00 | -1.65% | 8,225 |
| Jun 24, 2026 | 9,750.00 | 10,070.00 | 9,720.00 | 9,995.00 | 9,995.00 | 3.25% | 5,261 |
| Jun 23, 2026 | 9,400.00 | 9,750.00 | 9,385.00 | 9,680.00 | 9,680.00 | 2.65% | 1,130 |
| Jun 22, 2026 | 9,680.00 | 9,750.00 | 9,430.00 | 9,430.00 | 9,430.00 | -2.28% | 8,820 |
| Jun 19, 2026 | 9,600.00 | 9,650.00 | 9,600.00 | 9,650.00 | 9,650.00 | -0.52% | 209 |
| Jun 18, 2026 | 9,495.00 | 9,700.00 | 9,430.00 | 9,700.00 | 9,700.00 | 3.19% | 627 |
| Jun 17, 2026 | 9,455.00 | 9,700.00 | 9,355.00 | 9,400.00 | 9,400.00 | -1.36% | 4,364 |
| Jun 16, 2026 | 9,290.00 | 9,615.00 | 9,250.00 | 9,530.00 | 9,530.00 | 2.25% | 15,191 |
| Jun 12, 2026 | 8,905.00 | 9,665.00 | 8,905.00 | 9,320.00 | 9,320.00 | 4.37% | 30,639 |
| Jun 11, 2026 | 8,730.00 | 8,935.00 | 8,465.00 | 8,930.00 | 8,930.00 | 2.58% | 1,928 |
| Jun 10, 2026 | 8,900.00 | 9,010.00 | 8,705.00 | 8,705.00 | 8,705.00 | -3.55% | 2,653 |
| Jun 9, 2026 | 9,115.00 | 9,115.00 | 8,855.00 | 9,025.00 | 9,025.00 | - | 1,175 |
| Jun 8, 2026 | 8,955.00 | 9,100.00 | 8,955.00 | 9,025.00 | 9,025.00 | 1.63% | 715 |
| Jun 5, 2026 | 9,040.00 | 9,100.00 | 8,845.00 | 8,880.00 | 8,880.00 | -1.39% | 8,347 |
| Jun 4, 2026 | 9,050.00 | 9,295.00 | 8,985.00 | 9,005.00 | 9,005.00 | -0.39% | 19,290 |
| Jun 3, 2026 | 8,800.00 | 9,060.00 | 8,735.00 | 9,040.00 | 9,040.00 | 1.23% | 2,582 |