Stockscreener 앱 받기
15.11
8.42%
-1.39
시간 외 거래:
15.11
Tripadvisor Inc 주식 (TRIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $16.52 | $14.92 | $1.60 | 5,205,098.0 | -8.42% |
| 2025-02-20 | $17.35 | $15.95 | $1.40 | 5,071,796.0 | -6.78% |
| 2025-02-19 | $18.09 | $17.22 | $0.868 | 3,822,764.0 | +0.34% |
| 2025-02-18 | $17.87 | $17.13 | $0.7385 | 2,781,461.0 | -0.95% |
| 2025-02-14 | $18.20 | $17.81 | $0.3891 | 1,949,476.0 | +0.34% |
| 2025-02-13 | $17.81 | $17.32 | $0.485 | 1,653,229.0 | +0.51% |
| 2025-02-12 | $17.80 | $17.39 | $0.41 | 2,028,647.0 | -1.01% |
| 2025-02-11 | $18.66 | $17.72 | $0.94 | 2,040,470.0 | -3.10% |
| 2025-02-10 | $18.52 | $18.15 | $0.365 | 2,082,783.0 | +0.66% |
| 2025-02-07 | $18.34 | $17.68 | $0.66 | 2,704,775.0 | +4.63% |
| 2025-02-06 | $17.61 | $17.23 | $0.38 | 1,392,234.0 | +0.06% |
| 2025-02-05 | $17.88 | $17.28 | $0.595 | 1,636,458.0 | +0.23% |
| 2025-02-04 | $17.57 | $16.98 | $0.595 | 2,196,020.0 | +0.93% |
| 2025-02-03 | $17.64 | $16.94 | $0.695 | 1,834,785.0 | -1.65% |
| 2025-01-31 | $17.87 | $17.41 | $0.465 | 1,512,397.0 | +0.46% |
| 2025-01-30 | $17.84 | $17.38 | $0.465 | 1,943,420.0 | -1.47% |
| 2025-01-29 | $18.10 | $17.68 | $0.415 | 1,834,974.0 | -0.67% |
| 2025-01-28 | $17.91 | $17.27 | $0.64 | 1,792,119.0 | +1.08% |
| 2025-01-27 | $18.03 | $17.15 | $0.88 | 3,200,051.0 | +0.06% |
| 2025-01-24 | $17.94 | $17.44 | $0.50 | 3,709,612.0 | -1.51% |
Tripadvisor Inc 주식 (TRIP) 연도별 가격 이력
이 심층 분석에서는 Tripadvisor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tripadvisor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tripadvisor Inc 주식 (TRIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $18.66 | $14.92 | $3.74 | 41,605,094.0 | -13.95% |
| 2025-01 | $18.10 | $13.91 | $4.19 | 51,817,158.0 | +18.89% |
Tripadvisor Inc 주식 (TRIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.92 | $12.94 | $1.98 | 51,054,472.0 | +3.98% |
| 2024-11 | $17.76 | $13.24 | $4.52 | 46,701,397.0 | -10.66% |
| 2024-10 | $16.70 | $14.00 | $2.70 | 31,922,716.0 | +10.70% |
| 2024-09 | $15.15 | $12.93 | $2.22 | 46,328,248.0 | -0.14% |
| 2024-08 | $17.69 | $13.30 | $4.39 | 56,515,065.0 | -17.70% |
| 2024-07 | $18.35 | $17.17 | $1.18 | 28,446,775.0 | -1.01% |
| 2024-06 | $18.80 | $17.32 | $1.48 | 36,906,573.0 | -2.94% |
| 2024-05 | $26.84 | $15.88 | $10.96 | 84,728,044.0 | -30.31% |
| 2024-04 | $28.64 | $24.91 | $3.73 | 35,901,400.0 | -5.25% |
| 2024-03 | $28.76 | $26.11 | $2.65 | 44,441,159.0 | +3.62% |
| 2024-02 | $28.20 | $21.25 | $6.95 | 65,385,613.0 | +24.17% |
| 2024-01 | $22.46 | $19.15 | $3.31 | 47,762,118.0 | +0.33% |
Tripadvisor Inc 주식 (TRIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.08 | $17.39 | $4.69 | 69,944,361.0 | +20.75% |
| 2023-11 | $19.48 | $14.15 | $5.33 | 66,731,713.0 | +20.80% |
| 2023-10 | $16.93 | $14.29 | $2.64 | 34,305,535.0 | -10.98% |
| 2023-09 | $16.86 | $15.22 | $1.64 | 67,383,267.0 | +9.73% |
| 2023-08 | $18.49 | $14.86 | $3.63 | 54,384,824.0 | -18.98% |
| 2023-07 | $18.84 | $15.78 | $3.06 | 45,253,961.0 | +13.10% |
| 2023-06 | $17.02 | $15.27 | $1.75 | 56,034,050.0 | +5.98% |
| 2023-05 | $18.36 | $14.38 | $3.98 | 78,694,304.0 | -12.24% |
| 2023-04 | $20.00 | $17.18 | $2.82 | 34,375,595.0 | -10.73% |
| 2023-03 | $21.71 | $18.23 | $3.48 | 50,712,179.0 | -7.93% |
| 2023-02 | $27.30 | $21.38 | $5.92 | 61,753,073.0 | -7.42% |
| 2023-01 | $23.46 | $18.00 | $5.46 | 33,944,815.0 | +29.59% |
6.11%
자본화:
|
볼륨(24시간):