Tripadvisor, Inc. (BCBA:TRIP)
Argentina
· Delayed Price · Currency is ARS 11,450
-30 (-0.26%)
At close: Dec 5, 2025
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,080.00 | 11,600.00 | 11,080.00 | 11,450.00 | 11,450.00 | -0.26% | 381 |
| Dec 4, 2025 | 11,280.00 | 11,480.00 | 11,280.00 | 11,480.00 | 11,480.00 | - | 733 |
| Dec 3, 2025 | 11,400.00 | 11,660.00 | 11,400.00 | 11,480.00 | 11,480.00 | -0.86% | 431 |
| Dec 2, 2025 | 11,420.00 | 11,590.00 | 11,420.00 | 11,580.00 | 11,580.00 | 1.49% | 292 |
| Dec 1, 2025 | 11,360.00 | 11,410.00 | 11,010.00 | 11,410.00 | 11,410.00 | 1.51% | 291 |
| Nov 28, 2025 | 11,360.00 | 11,440.00 | 11,120.00 | 11,240.00 | 11,240.00 | -1.14% | 510 |
| Nov 27, 2025 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | - | 6 |
| Nov 26, 2025 | 11,620.00 | 11,650.00 | 11,320.00 | 11,370.00 | 11,370.00 | -2.15% | 1,339 |
| Nov 25, 2025 | 11,200.00 | 11,650.00 | 11,200.00 | 11,620.00 | 11,620.00 | 4.97% | 1,154 |
| Nov 21, 2025 | 10,200.00 | 11,070.00 | 9,970.00 | 11,070.00 | 11,070.00 | 9.93% | 943 |
| Nov 20, 2025 | 10,610.00 | 11,070.00 | 9,860.00 | 10,070.00 | 10,070.00 | -7.27% | 4,662 |
| Nov 19, 2025 | 10,720.00 | 10,890.00 | 10,630.00 | 10,860.00 | 10,860.00 | 2.16% | 432 |
| Nov 18, 2025 | 10,600.00 | 10,740.00 | 10,460.00 | 10,630.00 | 10,630.00 | 0.28% | 259 |
| Nov 17, 2025 | 10,940.00 | 11,240.00 | 10,580.00 | 10,600.00 | 10,600.00 | -6.85% | 1,376 |
| Nov 14, 2025 | 10,920.00 | 11,430.00 | 10,910.00 | 11,380.00 | 11,380.00 | 2.52% | 130 |
| Nov 13, 2025 | 11,800.00 | 11,800.00 | 11,080.00 | 11,100.00 | 11,100.00 | -5.85% | 549 |
| Nov 12, 2025 | 11,430.00 | 11,840.00 | 11,430.00 | 11,790.00 | 11,790.00 | 3.51% | 3,197 |
| Nov 11, 2025 | 11,250.00 | 11,720.00 | 11,250.00 | 11,390.00 | 11,390.00 | - | 361 |
| Nov 10, 2025 | 11,640.00 | 11,640.00 | 11,350.00 | 11,390.00 | 11,390.00 | 0.62% | 338 |
| Nov 7, 2025 | 11,300.00 | 11,480.00 | 11,180.00 | 11,320.00 | 11,320.00 | -1.22% | 408 |
| Nov 6, 2025 | 11,780.00 | 13,140.00 | 11,260.00 | 11,460.00 | 11,460.00 | -1.88% | 16,098 |
| Nov 5, 2025 | 11,030.00 | 11,700.00 | 11,030.00 | 11,680.00 | 11,680.00 | 4.38% | 5,657 |
| Nov 4, 2025 | 11,500.00 | 11,600.00 | 11,120.00 | 11,190.00 | 11,190.00 | -4.77% | 927 |
| Nov 3, 2025 | 12,130.00 | 12,130.00 | 11,590.00 | 11,750.00 | 11,750.00 | -3.13% | 1,035 |
| Oct 31, 2025 | 11,840.00 | 12,130.00 | 11,840.00 | 12,130.00 | 12,130.00 | 0.41% | 2,003 |
| Oct 30, 2025 | 11,820.00 | 12,130.00 | 11,720.00 | 12,080.00 | 12,080.00 | 1.77% | 521 |
| Oct 29, 2025 | 12,160.00 | 12,200.00 | 11,770.00 | 11,870.00 | 11,870.00 | -3.26% | 1,510 |
| Oct 28, 2025 | 12,260.00 | 12,400.00 | 12,200.00 | 12,270.00 | 12,270.00 | -1.45% | 2,275 |
| Oct 27, 2025 | 12,200.00 | 12,900.00 | 9,700.00 | 12,450.00 | 12,450.00 | -4.01% | 1,135 |
| Oct 24, 2025 | 12,650.00 | 13,190.00 | 12,650.00 | 12,970.00 | 12,970.00 | 4.09% | 2,493 |
| Oct 23, 2025 | 12,920.00 | 13,000.00 | 12,430.00 | 12,460.00 | 12,460.00 | -5.46% | 4,586 |
| Oct 22, 2025 | 13,150.00 | 13,290.00 | 12,930.00 | 13,180.00 | 13,180.00 | 0.15% | 1,352 |
| Oct 21, 2025 | 13,370.00 | 13,950.00 | 12,930.00 | 13,160.00 | 13,160.00 | 1.23% | 3,109 |
| Oct 20, 2025 | 12,160.00 | 13,070.00 | 12,160.00 | 13,000.00 | 13,000.00 | 9.70% | 17,316 |
| Oct 17, 2025 | 11,410.00 | 11,900.00 | 11,410.00 | 11,850.00 | 11,850.00 | 2.86% | 678 |
| Oct 16, 2025 | 11,720.00 | 11,720.00 | 11,410.00 | 11,520.00 | 11,520.00 | -0.26% | 5,037 |
| Oct 15, 2025 | 11,670.00 | 11,920.00 | 11,400.00 | 11,550.00 | 11,550.00 | -0.52% | 527 |
| Oct 14, 2025 | 10,950.00 | 11,850.00 | 10,950.00 | 11,610.00 | 11,610.00 | 5.55% | 6,349 |
| Oct 13, 2025 | 10,690.00 | 11,040.00 | 10,520.00 | 11,000.00 | 11,000.00 | -2.22% | 3,224 |
| Oct 9, 2025 | 12,020.00 | 12,100.00 | 11,230.00 | 11,250.00 | 11,250.00 | -6.33% | 3,729 |
| Oct 8, 2025 | 12,180.00 | 12,310.00 | 12,000.00 | 12,010.00 | 12,010.00 | -2.04% | 889 |
| Oct 7, 2025 | 12,140.00 | 12,320.00 | 11,830.00 | 12,260.00 | 12,260.00 | 1.07% | 1,219 |
| Oct 6, 2025 | 12,210.00 | 12,960.00 | 12,070.00 | 12,130.00 | 12,130.00 | -0.08% | 30,622 |
| Oct 3, 2025 | 11,910.00 | 12,280.00 | 11,840.00 | 12,140.00 | 12,140.00 | -0.82% | 3,347 |
| Oct 2, 2025 | 12,560.00 | 12,560.00 | 12,090.00 | 12,240.00 | 12,240.00 | -0.97% | 1,872 |
| Oct 1, 2025 | 12,670.00 | 12,690.00 | 12,310.00 | 12,360.00 | 12,360.00 | -1.28% | 1,501 |
| Sep 30, 2025 | 12,390.00 | 12,580.00 | 12,060.00 | 12,520.00 | 12,520.00 | -1.42% | 12,780 |
| Sep 29, 2025 | 12,530.00 | 12,850.00 | 12,460.00 | 12,700.00 | 12,700.00 | 1.11% | 3,585 |
| Sep 26, 2025 | 12,250.00 | 12,710.00 | 11,990.00 | 12,560.00 | 12,560.00 | 4.84% | 1,505 |
| Sep 25, 2025 | 11,700.00 | 12,100.00 | 11,460.00 | 11,980.00 | 11,980.00 | 1.10% | 1,161 |
| Sep 24, 2025 | 12,630.00 | 12,670.00 | 11,820.00 | 11,850.00 | 11,850.00 | -8.71% | 6,801 |
| Sep 23, 2025 | 13,050.00 | 13,090.00 | 12,850.00 | 12,980.00 | 12,980.00 | -2.99% | 568 |
| Sep 22, 2025 | 13,300.00 | 14,100.00 | 13,190.00 | 13,380.00 | 13,380.00 | -9.23% | 2,165 |
| Sep 19, 2025 | 15,270.00 | 15,530.00 | 14,530.00 | 14,740.00 | 14,740.00 | -0.74% | 11,811 |
| Sep 18, 2025 | 14,100.00 | 14,920.00 | 14,000.00 | 14,850.00 | 14,850.00 | 7.69% | 1,749 |
| Sep 17, 2025 | 13,300.00 | 14,050.00 | 13,300.00 | 13,790.00 | 13,790.00 | 3.37% | 1,009 |
| Sep 16, 2025 | 13,650.00 | 13,650.00 | 12,870.00 | 13,340.00 | 13,340.00 | -3.89% | 5,323 |
| Sep 15, 2025 | 13,410.00 | 14,170.00 | 13,190.00 | 13,880.00 | 13,880.00 | 6.36% | 10,189 |
| Sep 12, 2025 | 12,780.00 | 13,080.00 | 12,780.00 | 13,050.00 | 13,050.00 | 0.69% | 373 |
| Sep 11, 2025 | 12,780.00 | 13,120.00 | 12,710.00 | 12,960.00 | 12,960.00 | 3.10% | 3,731 |
| Sep 10, 2025 | 12,620.00 | 12,750.00 | 12,440.00 | 12,570.00 | 12,570.00 | -1.18% | 2,973 |
| Sep 9, 2025 | 12,500.00 | 12,720.00 | 12,400.00 | 12,720.00 | 12,720.00 | 1.52% | 286 |
| Sep 8, 2025 | 12,680.00 | 12,680.00 | 12,370.00 | 12,530.00 | 12,530.00 | 2.29% | 2,918 |
| Sep 5, 2025 | 12,500.00 | 12,650.00 | 11,900.00 | 12,250.00 | 12,250.00 | -1.21% | 8,363 |
| Sep 4, 2025 | 11,650.00 | 12,475.00 | 11,650.00 | 12,400.00 | 12,400.00 | 5.53% | 13,922 |
| Sep 3, 2025 | 11,450.00 | 11,800.00 | 11,450.00 | 11,750.00 | 11,750.00 | 3.07% | 163 |
| Sep 2, 2025 | 11,575.00 | 11,575.00 | 11,375.00 | 11,400.00 | 11,400.00 | -1.94% | 8,794 |
| Sep 1, 2025 | 11,500.00 | 12,100.00 | 11,400.00 | 11,625.00 | 11,625.00 | -1.48% | 84 |
| Aug 29, 2025 | 11,450.00 | 11,825.00 | 11,350.00 | 11,800.00 | 11,800.00 | 2.83% | 175 |
| Aug 28, 2025 | 11,625.00 | 11,625.00 | 11,400.00 | 11,475.00 | 11,475.00 | -1.50% | 175 |
| Aug 27, 2025 | 11,850.00 | 11,875.00 | 11,600.00 | 11,650.00 | 11,650.00 | - | 773 |
| Aug 26, 2025 | 11,625.00 | 11,700.00 | 11,525.00 | 11,650.00 | 11,650.00 | -0.21% | 1,797 |
| Aug 25, 2025 | 11,750.00 | 11,775.00 | 11,525.00 | 11,675.00 | 11,675.00 | -1.06% | 724 |
| Aug 22, 2025 | 11,300.00 | 11,825.00 | 11,300.00 | 11,800.00 | 11,800.00 | 5.59% | 8,681 |
| Aug 21, 2025 | 11,050.00 | 11,250.00 | 11,050.00 | 11,175.00 | 11,175.00 | -0.22% | 235 |
| Aug 20, 2025 | 11,000.00 | 11,200.00 | 10,925.00 | 11,200.00 | 11,200.00 | 1.82% | 194 |
| Aug 19, 2025 | 10,850.00 | 11,125.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.23% | 387 |
| Aug 18, 2025 | 11,075.00 | 11,200.00 | 10,900.00 | 10,975.00 | 10,975.00 | -7.38% | 4,274 |
| Aug 14, 2025 | 12,125.00 | 12,225.00 | 11,725.00 | 11,850.00 | 11,850.00 | -1.25% | 5,479 |
| Aug 13, 2025 | 11,850.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.48% | 334 |
| Aug 12, 2025 | 11,825.00 | 12,050.00 | 11,700.00 | 11,825.00 | 11,825.00 | 0.85% | 8,357 |
| Aug 11, 2025 | 12,050.00 | 12,200.00 | 11,700.00 | 11,725.00 | 11,725.00 | -1.47% | 6,161 |
| Aug 8, 2025 | 11,300.00 | 12,750.00 | 11,300.00 | 11,900.00 | 11,900.00 | 11.48% | 27,829 |
| Aug 7, 2025 | 11,150.00 | 11,150.00 | 10,650.00 | 10,675.00 | 10,675.00 | -3.61% | 349 |
| Aug 6, 2025 | 10,875.00 | 11,075.00 | 10,825.00 | 11,075.00 | 11,075.00 | 1.84% | 296 |
| Aug 5, 2025 | 11,000.00 | 11,250.00 | 10,850.00 | 10,875.00 | 10,875.00 | -2.47% | 188 |
| Aug 4, 2025 | 10,975.00 | 11,325.00 | 10,975.00 | 11,150.00 | 11,150.00 | 0.68% | 2,380 |
| Aug 1, 2025 | 11,100.00 | 11,475.00 | 11,025.00 | 11,075.00 | 11,075.00 | -7.71% | 2,576 |
| Jul 31, 2025 | 11,850.00 | 12,075.00 | 11,825.00 | 12,000.00 | 12,000.00 | 4.35% | 305 |
| Jul 30, 2025 | 11,525.00 | 11,575.00 | 11,200.00 | 11,500.00 | 11,500.00 | 0.44% | 848 |
| Jul 29, 2025 | 11,800.00 | 11,800.00 | 11,400.00 | 11,450.00 | 11,450.00 | -2.55% | 394 |
| Jul 28, 2025 | 11,575.00 | 11,750.00 | 11,525.00 | 11,750.00 | 11,750.00 | 2.62% | 475 |
| Jul 25, 2025 | 11,300.00 | 11,500.00 | 11,225.00 | 11,450.00 | 11,450.00 | -0.43% | 5,697 |
| Jul 24, 2025 | 11,575.00 | 11,575.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.22% | 354 |
| Jul 23, 2025 | 11,475.00 | 11,575.00 | 11,475.00 | 11,525.00 | 11,525.00 | 0.66% | 364 |
| Jul 22, 2025 | 11,100.00 | 11,475.00 | 11,100.00 | 11,450.00 | 11,450.00 | 2.69% | 857 |
| Jul 21, 2025 | 11,475.00 | 11,525.00 | 11,150.00 | 11,150.00 | 11,150.00 | -1.33% | 590 |
| Jul 18, 2025 | 11,200.00 | 11,300.00 | 11,125.00 | 11,300.00 | 11,300.00 | 0.44% | 658 |
| Jul 17, 2025 | 11,225.00 | 11,450.00 | 11,225.00 | 11,250.00 | 11,250.00 | 0.45% | 889 |
| Jul 16, 2025 | 11,450.00 | 11,450.00 | 11,200.00 | 11,200.00 | 11,200.00 | -3.24% | 14,125 |