Stockscreener 앱 받기
9.46
1.46%
-0.14
Tripadvisor Inc 주식 (TRIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $9.69 | $9.44 | $0.255 | 2,972,886.0 | -1.46% |
| 2026-05-14 | $9.72 | $9.44 | $0.281 | 3,742,742.0 | -0.31% |
| 2026-05-13 | $9.78 | $9.11 | $0.665 | 4,498,277.0 | +1.90% |
| 2026-05-12 | $9.72 | $9.41 | $0.315 | 4,012,832.0 | -2.17% |
| 2026-05-11 | $10.43 | $9.63 | $0.80 | 3,988,848.0 | -7.56% |
| 2026-05-08 | $11.15 | $10.36 | $0.795 | 3,530,115.0 | -6.95% |
| 2026-05-07 | $11.60 | $11.05 | $0.55 | 4,545,251.0 | +0.45% |
| 2026-05-06 | $11.45 | $11.05 | $0.40 | 3,358,607.0 | -0.89% |
| 2026-05-05 | $11.41 | $11.25 | $0.16 | 2,564,235.0 | -0.44% |
| 2026-05-04 | $11.66 | $11.11 | $0.55 | 3,000,888.0 | -1.99% |
| 2026-05-01 | $11.64 | $11.19 | $0.46 | 2,460,225.0 | +3.86% |
| 2026-04-30 | $11.27 | $11.03 | $0.235 | 1,728,869.0 | -0.45% |
| 2026-04-29 | $11.26 | $10.69 | $0.565 | 2,180,306.0 | +2.95% |
| 2026-04-28 | $11.20 | $10.82 | $0.38 | 2,054,198.0 | -2.95% |
| 2026-04-27 | $11.30 | $11.06 | $0.24 | 2,235,618.0 | +0.00% |
| 2026-04-24 | $11.20 | $10.75 | $0.45 | 2,861,461.0 | +3.04% |
| 2026-04-23 | $11.05 | $10.73 | $0.32 | 2,506,268.0 | -1.90% |
| 2026-04-22 | $11.46 | $10.92 | $0.54 | 2,087,282.0 | -1.42% |
| 2026-04-21 | $11.85 | $11.18 | $0.669 | 3,180,342.0 | -2.18% |
| 2026-04-20 | $11.55 | $11.13 | $0.4185 | 3,246,041.0 | +0.79% |
| 2026-04-17 | $11.60 | $11.24 | $0.355 | 2,243,240.0 | +1.42% |
| 2026-04-16 | $11.73 | $11.17 | $0.56 | 3,663,020.0 | -2.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.66 | $9.11 | $2.55 | 41,647,792.0 | -15.00% |
| 2026-04 | $11.85 | $10.25 | $1.60 | 69,122,688.0 | +4.41% |
| 2026-03 | $11.08 | $9.01 | $2.07 | 88,547,056.0 | +5.44% |
| 2026-02 | $13.56 | $9.46 | $4.10 | 81,607,816.0 | -23.93% |
| 2026-01 | $15.23 | $12.80 | $2.43 | 47,166,150.0 | -8.72% |
Tripadvisor Inc 주식 (TRIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.73 | $13.74 | $1.99 | 45,353,029.0 | -1.55% |
| 2025-11 | $17.53 | $13.23 | $4.30 | 55,004,356.0 | -7.41% |
| 2025-10 | $17.82 | $14.81 | $3.01 | 49,502,849.0 | -1.23% |
| 2025-09 | $20.16 | $15.96 | $4.20 | 56,429,973.0 | -6.66% |
| 2025-08 | $19.26 | $15.95 | $3.31 | 61,062,974.0 | -0.40% |
| 2025-07 | $18.50 | $12.80 | $5.70 | 92,214,692.0 | +34.02% |
| 2025-06 | $14.61 | $12.08 | $2.53 | 78,769,245.0 | -8.36% |
| 2025-05 | $16.07 | $12.46 | $3.62 | 66,589,058.0 | +14.38% |
| 2025-04 | $14.46 | $10.43 | $4.03 | 54,693,025.0 | -12.14% |
| 2025-03 | $15.46 | $13.13 | $2.33 | 58,225,168.0 | -4.26% |
| 2025-02 | $18.66 | $14.33 | $4.33 | 49,153,232.0 | -15.72% |
| 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% |
0.12%
0.21%
자본화:
|
볼륨(24시간):