Stockscreener 앱 받기
13.77
1.15%
-0.16
시간 외 거래:
13.77
Tripadvisor Inc 주식 (TRIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $14.04 | $13.61 | $0.435 | 1,194,081.0 | -1.15% |
| 2024-09-05 | $14.06 | $13.79 | $0.275 | 1,587,222.0 | -0.36% |
| 2024-09-04 | $14.07 | $13.62 | $0.45 | 2,006,057.0 | +1.90% |
| 2024-09-03 | $14.36 | $13.66 | $0.70 | 2,660,493.0 | -5.44% |
| 2024-08-30 | $14.75 | $14.41 | $0.3326 | 1,447,237.0 | -0.41% |
| 2024-08-29 | $14.74 | $14.33 | $0.41 | 1,098,113.0 | +1.67% |
| 2024-08-28 | $14.59 | $14.27 | $0.3299 | 963,674.0 | -1.85% |
| 2024-08-27 | $14.85 | $14.38 | $0.465 | 1,793,919.0 | +1.32% |
| 2024-08-26 | $14.66 | $14.32 | $0.34 | 1,426,866.0 | -1.30% |
| 2024-08-23 | $14.62 | $14.20 | $0.425 | 1,495,984.0 | +3.40% |
| 2024-08-22 | $14.40 | $14.08 | $0.32 | 1,991,317.0 | -1.94% |
| 2024-08-21 | $14.44 | $14.18 | $0.255 | 1,451,056.0 | +1.77% |
| 2024-08-20 | $14.60 | $14.14 | $0.46 | 2,803,251.0 | -2.68% |
| 2024-08-19 | $14.59 | $13.80 | $0.7925 | 3,797,627.0 | +5.36% |
| 2024-08-16 | $14.06 | $13.70 | $0.36 | 2,476,895.0 | -1.92% |
| 2024-08-15 | $14.14 | $13.79 | $0.3544 | 3,009,757.0 | +3.53% |
| 2024-08-14 | $13.86 | $13.30 | $0.5647 | 2,948,021.0 | -1.74% |
| 2024-08-13 | $13.94 | $13.49 | $0.45 | 2,372,814.0 | +0.95% |
| 2024-08-12 | $13.93 | $13.49 | $0.44 | 4,185,752.0 | +1.03% |
| 2024-08-09 | $14.22 | $13.42 | $0.80 | 3,539,366.0 | -3.35% |
| 2024-08-08 | $14.17 | $13.43 | $0.745 | 3,965,610.0 | +3.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $14.36 | $13.61 | $0.75 | 8,641,934.0 | -5.10% |
| 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% |
Tripadvisor Inc 주식 (TRIP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.00 | $17.14 | $3.85 | 44,642,794.0 | -11.82% |
| 2022-11 | $24.68 | $18.00 | $6.68 | 65,897,083.0 | -13.67% |
| 2022-10 | $24.60 | $21.42 | $3.18 | 38,335,821.0 | +6.97% |
| 2022-09 | $26.86 | $21.58 | $5.28 | 34,547,940.0 | -7.23% |
| 2022-08 | $28.05 | $18.27 | $9.78 | 48,218,825.0 | +25.20% |
| 2022-07 | $19.48 | $16.87 | $2.61 | 32,974,534.0 | +6.80% |
| 2022-06 | $25.52 | $17.43 | $8.09 | 52,661,145.0 | -28.34% |
| 2022-05 | $27.43 | $20.88 | $6.55 | 55,764,358.0 | -3.23% |
| 2022-04 | $28.28 | $24.47 | $3.81 | 30,347,593.0 | -5.35% |
| 2022-03 | $28.00 | $20.25 | $7.75 | 52,735,744.0 | +6.60% |
| 2022-02 | $30.48 | $24.67 | $5.81 | 51,519,671.0 | -6.30% |
| 2022-01 | $29.64 | $24.36 | $5.28 | 53,094,493.0 | -0.40% |
0.94%
자본화:
|
볼륨(24시간):