Stockscreener 앱 받기
11.69
9.94%
-1.29
시간 외 거래:
11.65
-0.04
-0.34%
Tripadvisor Inc 주식 (TRIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $12.56 | $11.48 | $1.08 | 4,586,645.0 | -9.94% |
| 2025-04-03 | $13.56 | $12.94 | $0.62 | 4,198,481.0 | -9.29% |
| 2025-04-02 | $14.46 | $13.85 | $0.605 | 1,811,430.0 | +2.00% |
| 2025-04-01 | $14.12 | $13.75 | $0.37 | 2,717,258.0 | -0.99% |
| 2025-03-31 | $14.25 | $13.39 | $0.86 | 2,513,814.0 | +0.60% |
| 2025-03-28 | $14.69 | $13.96 | $0.735 | 1,727,503.0 | -4.05% |
| 2025-03-27 | $15.08 | $14.58 | $0.50 | 1,894,103.0 | -2.72% |
| 2025-03-26 | $15.43 | $14.86 | $0.57 | 2,429,365.0 | -1.57% |
| 2025-03-25 | $15.46 | $15.07 | $0.39 | 2,282,436.0 | +2.13% |
| 2025-03-24 | $15.19 | $14.79 | $0.40 | 2,576,516.0 | +0.81% |
| 2025-03-21 | $14.97 | $14.64 | $0.335 | 1,835,890.0 | -0.60% |
| 2025-03-20 | $15.18 | $14.73 | $0.445 | 2,336,287.0 | +1.15% |
| 2025-03-19 | $14.97 | $14.40 | $0.57 | 3,043,703.0 | +3.28% |
| 2025-03-18 | $14.54 | $14.15 | $0.385 | 2,813,103.0 | -0.76% |
| 2025-03-17 | $14.60 | $13.86 | $0.74 | 3,207,600.0 | +4.41% |
| 2025-03-14 | $14.05 | $13.80 | $0.25 | 2,293,379.0 | +1.17% |
| 2025-03-13 | $13.97 | $13.54 | $0.43 | 3,580,243.0 | -0.51% |
| 2025-03-12 | $13.88 | $13.36 | $0.5178 | 3,924,710.0 | +1.33% |
| 2025-03-11 | $13.66 | $13.13 | $0.53 | 5,348,457.0 | +1.95% |
| 2025-03-10 | $13.96 | $13.22 | $0.73 | 4,565,075.0 | -6.07% |
| 2025-03-07 | $14.24 | $13.57 | $0.665 | 2,476,216.0 | +1.58% |
| 2025-03-06 | $14.22 | $13.49 | $0.735 | 3,608,040.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $14.46 | $11.48 | $2.97 | 17,900,459.0 | -17.50% |
| 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% |
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% |
3.80%
자본화:
|
볼륨(24시간):