Tripadvisor, Inc. (BCBA:TRIP)
Argentina · Delayed Price · Currency is ARS 9,430.00
+500.00 (5.60%)
At close: Jun 12, 2026
BCBA:TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 9,000.00 | 11,500.00 | 8,840.00 | 8,930.00 | 8,930.00 | -0.11% | 3,656 |
| Jun 1, 2026 | 8,470.00 | 9,030.00 | 8,395.00 | 8,940.00 | 8,940.00 | 8.04% | 7,950 |
| May 29, 2026 | 8,120.00 | 8,375.00 | 8,100.00 | 8,275.00 | 8,275.00 | 1.47% | 3,411 |
| May 28, 2026 | 7,540.00 | 8,160.00 | 7,540.00 | 8,155.00 | 8,155.00 | 7.73% | 3,340 |
| May 27, 2026 | 7,590.00 | 7,615.00 | 7,530.00 | 7,570.00 | 7,570.00 | 1.95% | 9,990 |
| May 26, 2026 | 7,550.00 | 7,550.00 | 7,375.00 | 7,425.00 | 7,425.00 | -0.34% | 1,215 |
| 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 |