Tripadvisor, Inc. (BMV:TRIP)
Mexico · Delayed Price · Currency is MXN 332.00
+32.00 (10.67%)
At close: Aug 8, 2025, 2:00 PM CST
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 347.05 | 348.50 | 332.00 | 332.00 | - | 10.67% | 13,791 |
| Aug 7, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | - | -9.09% | 6,717 |
| Aug 6, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | - | - | - |
| Aug 5, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | - | - | - |
| Aug 4, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | - | - | - |
| Aug 1, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | - | - | - |
| Jul 31, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | - | - | 911 |
| Jul 30, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | - | - | - |
| Jul 29, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | - | - | - |
| Jul 28, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | - | - | - |
| Jul 25, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | - | 0.61% | 150 |
| Jul 24, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | - | - | - |
| Jul 23, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | - | - | - |
| Jul 22, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | - | - | - |
| Jul 21, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | - | -1.50% | 157 |
| Jul 18, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | - | - | - |
| Jul 17, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | - | - | - |
| Jul 16, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | - | - | 10 |
| Jul 15, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | - | - | - |
| Jul 14, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | - | - | - |
| Jul 11, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | - | - | - |
| Jul 10, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | - | - | - |
| Jul 9, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | - | - | - |
| Jul 8, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | - | - | - |
| Jul 7, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | - | - | - |
| Jul 4, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | - | - | - |
| Jul 3, 2025 | 320.25 | 333.00 | 320.25 | 333.00 | - | 37.04% | 626 |
| Jul 2, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | - | - | - |
| Jul 1, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | - | - | - |
| Jun 30, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | - | - | - |
| Jun 27, 2025 | 241.00 | 243.00 | 240.00 | 243.00 | - | 2.10% | 9,751 |
| Jun 26, 2025 | 234.00 | 238.00 | 233.70 | 238.00 | - | -18.94% | 9,311 |
| Jun 25, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 24, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 23, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 20, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 19, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 18, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 17, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 16, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 13, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 12, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 11, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 10, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 9, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 6, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 5, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 4, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 3, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |
| Jun 2, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | - | - | - |