Tripadvisor, Inc. (BCBA:TRIP)
Argentina · Delayed Price · Currency is ARS 6,485.00
-370.00 (-5.40%)
At close: Sep 23, 2026
BCBA:TRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,750.00 | 6,750.00 | 6,465.00 | 6,485.00 | 6,485.00 | -5.40% | 6,598 |
| Sep 22, 2026 | 7,195.00 | 7,195.00 | 6,810.00 | 6,855.00 | 6,855.00 | -2.00% | 3,266 |
| Sep 21, 2026 | 7,190.00 | 7,190.00 | 6,965.00 | 6,995.00 | 6,995.00 | -0.29% | 1,144 |
| Sep 18, 2026 | 7,115.00 | 7,335.00 | 7,000.00 | 7,015.00 | 7,015.00 | -0.99% | 7,260 |
| Sep 17, 2026 | 7,120.00 | 7,245.00 | 7,040.00 | 7,085.00 | 7,085.00 | -0.98% | 3,114 |
| Sep 16, 2026 | 7,095.00 | 7,210.00 | 7,040.00 | 7,155.00 | 7,155.00 | - | 780 |
| Sep 15, 2026 | 7,225.00 | 7,265.00 | 7,140.00 | 7,155.00 | 7,155.00 | -2.45% | 10,934 |
| Sep 14, 2026 | 7,305.00 | 7,490.00 | 7,205.00 | 7,335.00 | 7,335.00 | 0.89% | 2,374 |
| Sep 11, 2026 | 7,110.00 | 7,310.00 | 7,110.00 | 7,270.00 | 7,270.00 | 2.47% | 3,132 |
| Sep 10, 2026 | 6,835.00 | 7,100.00 | 6,760.00 | 7,095.00 | 7,095.00 | -0.77% | 5,146 |
| Sep 9, 2026 | 7,100.00 | 7,360.00 | 6,960.00 | 7,150.00 | 7,150.00 | -1.04% | 9,469 |
| Sep 8, 2026 | 7,360.00 | 7,360.00 | 7,150.00 | 7,225.00 | 7,225.00 | -1.83% | 6,211 |
| Sep 7, 2026 | 7,210.00 | 7,590.00 | 7,210.00 | 7,360.00 | 7,360.00 | -0.54% | 916 |
| Sep 4, 2026 | 7,250.00 | 7,570.00 | 7,205.00 | 7,400.00 | 7,400.00 | -0.20% | 2,131 |
| 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 |