Tripadvisor, Inc. (BCBA:TRIP)
Argentina · Delayed Price · Currency is ARS 7,515.00
-120.00 (-1.57%)
Last updated: Sep 3, 2026, 3:11 PM BRT
BCBA:TRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,840.00 | 7,840.00 | 7,400.00 | 7,415.00 | 7,415.00 | -2.88% | 8,913 |
| Sep 2, 2026 | 7,660.00 | 7,765.00 | 7,530.00 | 7,635.00 | 7,635.00 | 1.13% | 4,726 |
| Sep 1, 2026 | 7,510.00 | 7,665.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.18% | 619 |
| Aug 31, 2026 | 7,895.00 | 7,895.00 | 7,590.00 | 7,640.00 | 7,640.00 | -3.72% | 5,765 |
| Aug 28, 2026 | 7,850.00 | 8,015.00 | 7,850.00 | 7,935.00 | 7,935.00 | 1.02% | 2,453 |
| Aug 27, 2026 | 7,815.00 | 7,930.00 | 7,705.00 | 7,855.00 | 7,855.00 | -0.95% | 4,108 |
| Aug 26, 2026 | 8,165.00 | 8,165.00 | 7,920.00 | 7,930.00 | 7,930.00 | -2.10% | 1,973 |
| Aug 25, 2026 | 8,120.00 | 8,255.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.74% | 911 |
| Aug 24, 2026 | 8,085.00 | 8,275.00 | 8,085.00 | 8,160.00 | 8,160.00 | 2.06% | 1,342 |
| Aug 21, 2026 | 7,970.00 | 8,050.00 | 7,860.00 | 7,995.00 | 7,995.00 | 0.76% | 1,999 |
| Aug 20, 2026 | 8,235.00 | 8,235.00 | 7,890.00 | 7,935.00 | 7,935.00 | -3.29% | 4,085 |
| Aug 19, 2026 | 8,185.00 | 8,430.00 | 8,185.00 | 8,205.00 | 8,205.00 | 1.99% | 2,463 |
| Aug 18, 2026 | 8,120.00 | 8,235.00 | 8,000.00 | 8,045.00 | 8,045.00 | -4.68% | 2,998 |
| Aug 14, 2026 | 8,675.00 | 8,750.00 | 8,425.00 | 8,440.00 | 8,440.00 | -2.14% | 4,132 |
| 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 |