Tripadvisor, Inc. (BIT:1TRIP)
Italy · Delayed Price · Currency is EUR 9.40
+0.21 (2.24%)
At close: Aug 14, 2026
BIT:1TRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.54 | 9.54 | 9.33 | 9.40 | 9.40 | 2.24% | 2,270 |
| Aug 13, 2026 | 9.61 | 9.61 | 9.22 | 9.19 | 9.19 | 0.77% | 744 |
| Aug 12, 2026 | 9.60 | 9.60 | 9.25 | 9.12 | 9.12 | -2.63% | 3,476 |
| Aug 11, 2026 | 9.39 | 9.60 | 9.24 | 9.37 | 9.37 | 0.99% | 1,576 |
| Aug 10, 2026 | 9.50 | 9.60 | 9.22 | 9.28 | 9.28 | -1.24% | 1,225 |
| Aug 7, 2026 | 9.21 | 9.53 | 9.10 | 9.39 | 9.39 | -0.61% | 3,625 |
| Aug 6, 2026 | 10.64 | 10.64 | 9.33 | 9.45 | 9.45 | -21.84% | 4,524 |
| Aug 5, 2026 | 12.30 | 12.31 | 12.29 | 12.09 | 12.09 | -3.09% | 219 |
| Aug 4, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.77% | - |
| Aug 3, 2026 | 12.54 | 12.54 | 12.54 | 12.38 | 12.38 | 1.23% | 25 |
| Jul 31, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.49% | - |
| Jul 30, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -4.80% | - |
| Jul 29, 2026 | 12.54 | 12.54 | 12.54 | 12.91 | 12.91 | -1.53% | 330 |
| Jul 28, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 4.05% | - |
| Jul 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.82% | - |
| Jul 24, 2026 | 11.48 | 11.48 | 11.48 | 12.26 | 12.26 | 4.65% | 30 |
| Jul 23, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -3.02% | - |
| Jul 22, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.33% | - |
| Jul 21, 2026 | 12.32 | 12.34 | 12.32 | 12.12 | 12.12 | -4.83% | 1,000 |
| Jul 20, 2026 | 12.80 | 12.80 | 12.80 | 12.73 | 12.73 | -0.08% | 5 |
| Jul 17, 2026 | 12.98 | 13.00 | 12.65 | 12.74 | 12.74 | 0.31% | 445 |
| Jul 16, 2026 | 12.80 | 12.98 | 12.80 | 12.70 | 12.70 | -0.31% | 380 |
| Jul 15, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 4.77% | - |
| Jul 14, 2026 | 12.83 | 12.83 | 12.83 | 12.16 | 12.16 | -3.49% | 200 |
| Jul 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.92% | - |
| Jul 10, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 3.77% | - |
| Jul 9, 2026 | 11.50 | 11.50 | 11.50 | 11.69 | 11.69 | 1.79% | 2,000 |
| Jul 8, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -4.97% | - |
| Jul 7, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.12% | - |
| Jul 6, 2026 | 12.40 | 12.44 | 12.08 | 12.10 | 12.10 | 2.37% | 1,356 |
| Jul 3, 2026 | 12.06 | 12.06 | 12.06 | 11.82 | 11.82 | -2.48% | 300 |
| Jul 2, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.72% | - |
| Jul 1, 2026 | 11.83 | 11.83 | 11.83 | 11.91 | 11.91 | -2.06% | 25 |
| Jun 30, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.29% | - |
| Jun 29, 2026 | 12.25 | 12.25 | 12.25 | 12.20 | 12.20 | 2.09% | 1,854 |
| Jun 26, 2026 | 11.75 | 11.75 | 11.75 | 11.95 | 11.95 | 6.46% | 150 |
| Jun 25, 2026 | 11.37 | 11.47 | 11.37 | 11.22 | 11.22 | -1.75% | 199 |
| Jun 24, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 4.05% | - |
| Jun 23, 2026 | 11.23 | 11.23 | 11.23 | 10.98 | 10.98 | -1.83% | 23 |
| Jun 22, 2026 | 11.23 | 11.23 | 11.23 | 11.18 | 11.18 | -1.11% | 97 |
| Jun 19, 2026 | 11.40 | 11.40 | 11.40 | 11.31 | 11.31 | 1.34% | 77 |
| Jun 18, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.64% | - |
| Jun 17, 2026 | 11.25 | 11.25 | 11.25 | 10.98 | 10.98 | 1.20% | 6 |
| Jun 16, 2026 | 10.78 | 10.93 | 10.78 | 10.85 | 10.85 | -4.32% | 352 |
| Jun 15, 2026 | 11.22 | 12.34 | 11.21 | 11.34 | 11.34 | 6.18% | 6,812 |
| Jun 12, 2026 | 10.75 | 10.75 | 10.64 | 10.68 | 10.68 | 7.37% | 579 |
| Jun 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.43% | 4,000 |
| Jun 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | - |
| Jun 9, 2026 | 10.19 | 10.19 | 10.18 | 10.17 | 10.17 | -1.88% | 500 |
| Jun 8, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.43% | - |