TripAdvisor Inc (T6A.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 05:25PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 12.87 | 13.24 | 12.87 | 13.24 | 13.24 | - |
| 03 Oct 2024 | 13.03 | 13.03 | 12.85 | 12.85 | 12.85 | - |
| 02 Oct 2024 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | - |
| 01 Oct 2024 | 12.90 | 12.90 | 12.83 | 12.83 | 12.83 | - |
| 30 Sept 2024 | 13.10 | 13.10 | 12.98 | 12.98 | 12.98 | - |
| 27 Sept 2024 | 12.95 | 13.19 | 12.95 | 13.19 | 13.19 | - |
| 26 Sept 2024 | 13.00 | 13.03 | 13.00 | 13.03 | 13.03 | - |
| 25 Sept 2024 | 13.10 | 13.22 | 13.10 | 13.22 | 13.22 | - |
| 24 Sept 2024 | 13.04 | 13.25 | 13.04 | 13.25 | 13.25 | - |
| 23 Sept 2024 | 13.31 | 13.31 | 13.10 | 13.10 | 13.10 | - |
| 20 Sept 2024 | 12.90 | 13.16 | 12.90 | 13.16 | 13.16 | - |
| 19 Sept 2024 | 12.73 | 12.97 | 12.73 | 12.97 | 12.97 | - |
| 18 Sept 2024 | 12.43 | 12.52 | 12.43 | 12.52 | 12.52 | - |
| 17 Sept 2024 | 12.08 | 12.45 | 12.08 | 12.45 | 12.45 | - |
| 16 Sept 2024 | 12.06 | 12.09 | 12.06 | 12.09 | 12.09 | - |
| 13 Sept 2024 | 11.93 | 12.22 | 11.93 | 12.22 | 12.22 | - |
| 12 Sept 2024 | 12.05 | 12.07 | 12.05 | 12.07 | 12.07 | - |
| 11 Sept 2024 | 11.82 | 11.82 | 11.81 | 11.81 | 11.81 | - |
| 10 Sept 2024 | 12.19 | 12.19 | 11.97 | 11.97 | 11.97 | - |
| 09 Sept 2024 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | - |
| 06 Sept 2024 | 12.39 | 12.39 | 12.32 | 12.32 | 12.32 | - |
| 05 Sept 2024 | 12.49 | 12.52 | 12.49 | 12.52 | 12.52 | - |
| 04 Sept 2024 | 12.37 | 12.56 | 12.37 | 12.56 | 12.56 | - |
| 03 Sept 2024 | 12.98 | 12.98 | 12.73 | 12.73 | 12.73 | - |
| 02 Sept 2024 | 13.02 | 13.05 | 13.02 | 13.05 | 13.05 | - |
| 30 Aug 2024 | 13.11 | 13.11 | 12.99 | 12.99 | 12.99 | - |
| 29 Aug 2024 | 12.70 | 13.18 | 12.70 | 13.18 | 13.18 | - |
| 28 Aug 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 27 Aug 2024 | 12.81 | 13.22 | 12.81 | 13.22 | 13.22 | - |
| 26 Aug 2024 | 12.97 | 12.97 | 12.81 | 12.81 | 12.81 | - |
| 23 Aug 2024 | 12.66 | 12.98 | 12.66 | 12.98 | 12.98 | - |
| 22 Aug 2024 | 12.82 | 12.82 | 12.81 | 12.81 | 12.81 | - |
| 21 Aug 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 20 Aug 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 19 Aug 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 16 Aug 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 15 Aug 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 14 Aug 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 13 Aug 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 12 Aug 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 09 Aug 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 08 Aug 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 07 Aug 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 06 Aug 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 05 Aug 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 02 Aug 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 01 Aug 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 31 Jul 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 30 Jul 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 29 Jul 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 26 Jul 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 25 Jul 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 24 Jul 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 23 Jul 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 22 Jul 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 19 Jul 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 18 Jul 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 17 Jul 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 16 Jul 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 15 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 12 Jul 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 11 Jul 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 10 Jul 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 09 Jul 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 08 Jul 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 05 Jul 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 04 Jul 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 03 Jul 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 02 Jul 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 01 Jul 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 28 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 27 Jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 26 Jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 25 Jun 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 24 Jun 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 21 Jun 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 20 Jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 19 Jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 18 Jun 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 17 Jun 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 14 Jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 13 Jun 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 12 Jun 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 11 Jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 10 Jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 07 Jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 06 Jun 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 05 Jun 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 04 Jun 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 03 Jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 31 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 30 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 29 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 28 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 27 May 2024 | 16.37 | 16.37 | 16.36 | 16.36 | 16.36 | 100 |
| 24 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 23 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 22 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 21 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 20 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.