Liberty TripAdvisor Holdings, Inc. (LTRPA)
OTCMKTS
· Delayed Price · Currency is USD
0.260
-0.001 (-0.19%)
Mar 3, 2025, 3:37 PM EST
LTRPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 588,325 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 1,372 |
| Feb 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 33,638 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.62% | 91,934 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.01% | 29,589 |
| Feb 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.56% | 235,429 |
| Feb 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.58% | 1,886 |
| Feb 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.76% | 109,248 |
| Feb 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.73% | 4,887 |
| Feb 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.19% | 25,135 |
| Feb 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.23% | 8,345 |
| Feb 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.48% | 28,035 |
| Feb 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.93% | 20,618 |
| Feb 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.71% | 1,117,440 |
| Feb 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 346,346 |
| Feb 6, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -0.74% | 273,925 |
| Feb 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.74% | 199,706 |
| Feb 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 82,398 |
| Feb 3, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 2.12% | 263,023 |
| Jan 31, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.92% | 160,085 |
| Jan 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.96% | 2,361,477 |
| Jan 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 288,073 |
| Jan 28, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -0.20% | 1,139,829 |
| Jan 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.17% | 63,307 |
| Jan 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.65% | 989,279 |
| Jan 23, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.96% | 1,829,206 |
| Jan 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.19% | 954,109 |
| Jan 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.02% | 832,363 |
| Jan 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.00% | 173,633 |
| Jan 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.30% | 103,731 |
| Jan 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.26% | 1,879,717 |
| Jan 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.46% | 2,282,389 |
| Jan 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.61% | 55,262 |
| Jan 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 899,777 |
| Jan 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 2,001,216 |
| Jan 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.01% | 1,675,059 |
| Jan 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.25% | 859,026 |
| Jan 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.56% | 223,573 |
| Jan 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.21% | 6,615,950 |
| Dec 31, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.68% | 1,468,555 |
| Dec 30, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.25% | 1,045,857 |
| Dec 27, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.17% | 1,733,242 |
| Dec 26, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.04% | 1,065,787 |
| Dec 24, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.91% | 520,711 |
| Dec 23, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.90% | 2,249,523 |
| Dec 20, 2024 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.42% | 3,651,063 |
| Dec 19, 2024 | 0.25 | 0.26 | 0.21 | 0.24 | 0.24 | -37.05% | 5,805,685 |
| Dec 18, 2024 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 3.28% | 552,581 |
| Dec 17, 2024 | 0.36 | 0.39 | 0.34 | 0.36 | 0.36 | -5.71% | 800,695 |
| Dec 16, 2024 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 3.22% | 91,839 |
| Dec 13, 2024 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | -1.31% | 72,973 |
| Dec 12, 2024 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -0.54% | 74,738 |
| Dec 11, 2024 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 70,324 |
| Dec 10, 2024 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | 0.32% | 75,431 |
| Dec 9, 2024 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -5.08% | 122,544 |
| Dec 6, 2024 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 4.99% | 32,724 |
| Dec 5, 2024 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.71% | 31,011 |
| Dec 4, 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.21% | 44,533 |
| Dec 3, 2024 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | - | 95,924 |
| Dec 2, 2024 | 0.49 | 0.49 | 0.39 | 0.41 | 0.41 | -18.00% | 217,109 |
| Nov 29, 2024 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | - | 6,853 |
| Nov 27, 2024 | 0.45 | 0.51 | 0.45 | 0.50 | 0.50 | 4.17% | 731,893 |
| Nov 26, 2024 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -1.75% | 10,636 |
| Nov 25, 2024 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -0.30% | 133,913 |
| Nov 22, 2024 | 0.45 | 0.49 | 0.42 | 0.49 | 0.49 | 9.01% | 528,826 |
| Nov 21, 2024 | 0.35 | 0.45 | 0.29 | 0.45 | 0.45 | 21.49% | 751,929 |
| Nov 20, 2024 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 289,140 |
| Nov 19, 2024 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.68% | 54,430 |
| Nov 18, 2024 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -4.97% | 39,294 |
| Nov 15, 2024 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 3,668 |
| Nov 14, 2024 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -4.63% | 16,855 |
| Nov 13, 2024 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 7.21% | 76,295 |
| Nov 12, 2024 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -4.96% | 19,589 |
| Nov 11, 2024 | 0.45 | 0.48 | 0.41 | 0.42 | 0.42 | -11.17% | 246,663 |
| Nov 8, 2024 | 0.45 | 0.50 | 0.40 | 0.48 | 0.48 | -1.02% | 56,759 |
| Nov 7, 2024 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | 19.85% | 116,745 |
| Nov 6, 2024 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | 0.10% | 126,040 |
| Nov 5, 2024 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | 0.02% | 31,793 |
| Nov 4, 2024 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | -1.23% | 138,800 |
| Nov 1, 2024 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -1.60% | 100,832 |
| Oct 31, 2024 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -2.00% | 44,033 |
| Oct 30, 2024 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 189,633 |
| Oct 29, 2024 | 0.39 | 0.43 | 0.38 | 0.42 | 0.42 | -4.96% | 40,935 |
| Oct 28, 2024 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 8.45% | 12,922 |
| Oct 25, 2024 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | -0.61% | 27,560 |
| Oct 24, 2024 | 0.34 | 0.48 | 0.34 | 0.41 | 0.41 | -4.65% | 51,890 |
| Oct 23, 2024 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | - | 226,413 |
| Oct 22, 2024 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 5.52% | 323,212 |
| Oct 21, 2024 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -5.23% | 123,328 |
| Oct 18, 2024 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 1.18% | 5,115 |
| Oct 17, 2024 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 1.19% | 44,536 |
| Oct 16, 2024 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | 3.64% | 88,320 |
| Oct 15, 2024 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -5.78% | 258,550 |
| Oct 14, 2024 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | -3.07% | 127,859 |
| Oct 11, 2024 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 0.84% | 2,023 |
| Oct 10, 2024 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -4.35% | 190,786 |
| Oct 9, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 1,124 |
| Oct 8, 2024 | 0.43 | 0.50 | 0.43 | 0.48 | 0.48 | -1.04% | 6,339 |
| Oct 7, 2024 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 3.19% | 16,914 |
| Oct 4, 2024 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | 2.16% | 5,084 |