Tripadvisor, Inc. (BMV:TRIP)
Mexico · Delayed Price · Currency is MXN 160.00
+2.00 (1.27%)
At close: Sep 4, 2026
BMV:TRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | 10 |
| Sep 3, 2026 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.86% | 85 |
| Sep 1, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.42% | 5 |
| Aug 31, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | 22 |
| Aug 28, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.81% | 20 |
| Aug 27, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -5.14% | 13 |
| Aug 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.34% | 10 |
| Aug 21, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.77% | 7 |
| Aug 20, 2026 | 171.00 | 171.00 | 169.70 | 169.70 | 169.70 | -2.47% | 83 |
| Aug 18, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -0.57% | 1,210 |
| Aug 17, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -5.41% | 9 |
| Aug 14, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.07% | 20 |
| Aug 13, 2026 | 182.50 | 187.00 | 182.50 | 187.00 | 187.00 | 2.71% | 14,307 |
| Aug 12, 2026 | 181.00 | 182.06 | 181.00 | 182.06 | 182.06 | -1.05% | 13,361 |
| Aug 7, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.77% | 63 |
| Aug 6, 2026 | 185.00 | 185.00 | 177.33 | 180.80 | 180.80 | -27.54% | 759 |
| Aug 4, 2026 | 252.00 | 252.00 | 249.50 | 249.50 | 249.50 | -2.16% | 75 |
| Jul 16, 2026 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 4.94% | 411 |
| Jul 15, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.21% | 6 |
| Jul 14, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -1.02% | 525 |
| Jul 13, 2026 | 243.00 | 245.00 | 243.00 | 245.00 | 245.00 | 1.45% | 17 |
| Jul 6, 2026 | 242.25 | 242.25 | 241.50 | 241.50 | 241.50 | 9.28% | 475 |
| Jun 18, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 2.79% | 5 |
| Jun 17, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 3.86% | 10 |
| Jun 4, 2026 | 200.00 | 213.00 | 200.00 | 207.00 | 207.00 | 6.70% | 105 |
| May 29, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 4.86% | 47 |
| May 28, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 10.51% | 639 |
| May 11, 2026 | 168.00 | 168.00 | 167.00 | 167.40 | 167.40 | -14.59% | 694 |
| May 4, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 6 |
| Apr 30, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 3.16% | 40 |
| Apr 22, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -2.06% | 66 |
| Apr 6, 2026 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 1.84% | 931 |
| Mar 31, 2026 | 187.00 | 190.50 | 187.00 | 190.50 | 190.50 | 8.21% | 525 |
| Mar 26, 2026 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | 2.35% | 12,075 |
| Mar 25, 2026 | 171.80 | 172.00 | 171.80 | 172.00 | 172.00 | 2.26% | 12,075 |
| Mar 12, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -5.51% | 601 |
| Mar 5, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 214 |