Tripadvisor, Inc. (BCBA:TRIPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.01
+0.16 (3.30%)
At close: Nov 2, 2026
BCBA:TRIPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 3.30% | 24 |
| Oct 30, 2026 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | 1.57% | 3 |
| Oct 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.32% | 10 |
| Oct 28, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 1.17% | 622 |
| Oct 27, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -7.93% | 22 |
| Oct 22, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.79% | 2 |
| Oct 21, 2026 | 5.02 | 5.02 | 4.98 | 5.02 | 5.02 | 1.01% | 544 |
| Oct 20, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.16% | 34 |
| Oct 19, 2026 | 4.79 | 4.87 | 4.79 | 4.87 | 4.87 | -2.31% | 344 |
| Oct 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 1 |
| Oct 15, 2026 | 4.81 | 5.00 | 4.81 | 4.96 | 4.96 | 9.25% | 509 |
| Oct 9, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | - | 715 |
| Oct 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.63% | 306 |
| Oct 7, 2026 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | 4.65% | 1,310 |
| Oct 6, 2026 | 4.47 | 4.60 | 4.41 | 4.41 | 4.41 | 0.80% | 412 |
| Oct 2, 2026 | 4.37 | 4.42 | 4.37 | 4.38 | 4.38 | - | 11 |
| Oct 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.11% | 4 |
| Sep 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.34% | 1 |
| Sep 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 2,969 |
| Sep 28, 2026 | 4.41 | 4.41 | 4.30 | 4.38 | 4.38 | -4.37% | 13 |
| Sep 25, 2026 | 4.43 | 4.61 | 4.43 | 4.58 | 4.58 | 5.66% | 27 |
| Sep 24, 2026 | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | 2.36% | 233 |
| Sep 23, 2026 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | -4.94% | 58 |
| Sep 22, 2026 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | -4.30% | 41 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.87% | 1 |
| Sep 17, 2026 | 4.82 | 4.82 | 4.61 | 4.61 | 4.61 | -3.86% | 53 |
| Sep 16, 2026 | 5.02 | 5.02 | 4.80 | 4.80 | 4.80 | 4.92% | 18 |
| Sep 10, 2026 | 4.57 | 4.57 | 4.45 | 4.57 | 4.57 | -2.97% | 314 |
| Sep 8, 2026 | 4.70 | 4.79 | 4.70 | 4.71 | 4.71 | -0.42% | 51 |
| Sep 4, 2026 | 4.91 | 5.04 | 4.73 | 4.73 | 4.73 | -5.40% | 43 |
| Sep 2, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | - | 55 |
| Aug 31, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | -2.91% | 443 |
| Aug 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | 50 |
| Aug 27, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | 10 |
| Aug 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.70% | 6 |
| Aug 25, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.73% | 3 |
| Aug 21, 2026 | 5.26 | 5.26 | 5.20 | 5.20 | 5.20 | -0.57% | 226 |
| Aug 20, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | -5.42% | 38 |
| Aug 19, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 2.22% | 154 |
| Aug 18, 2026 | 5.40 | 5.41 | 5.39 | 5.41 | 5.41 | -3.39% | 480 |
| Aug 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | 16 |
| Aug 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% | 2 |
| Aug 11, 2026 | 5.63 | 5.64 | 5.61 | 5.61 | 5.61 | 0.72% | 48 |
| Aug 10, 2026 | 5.72 | 5.72 | 5.57 | 5.57 | 5.57 | -1.94% | 13 |
| Aug 7, 2026 | 5.33 | 5.69 | 5.33 | 5.68 | 5.68 | 7.17% | 392 |
| Aug 6, 2026 | 5.90 | 5.90 | 5.30 | 5.30 | 5.30 | -28.48% | 2,352 |
| Aug 4, 2026 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | -1.20% | 5 |
| Jul 31, 2026 | 7.39 | 7.65 | 7.39 | 7.50 | 7.50 | -1.57% | 65 |
| Jul 29, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.78% | 50 |
| Jul 28, 2026 | 7.70 | 7.70 | 7.68 | 7.68 | 7.68 | -1.03% | 143 |