Tripadvisor, Inc. (BCBA:TRIP)
Argentina
· Delayed Price · Currency is ARS 8,105.00
-365.00 (-4.31%)
At close: Apr 28, 2026
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,355.00 | 8,455.00 | 8,105.00 | 8,105.00 | 8,105.00 | -4.31% | 500 |
| Apr 27, 2026 | 8,390.00 | 8,515.00 | 8,320.00 | 8,470.00 | 8,470.00 | 1.68% | 1,025 |
| Apr 24, 2026 | 8,005.00 | 8,330.00 | 8,005.00 | 8,330.00 | 8,330.00 | 4.26% | 4,379 |
| Apr 23, 2026 | 8,010.00 | 8,010.00 | 7,930.00 | 7,990.00 | 7,990.00 | -1.54% | 267 |
| Apr 22, 2026 | 8,145.00 | 8,145.00 | 8,020.00 | 8,115.00 | 8,115.00 | -1.22% | 1,940 |
| Apr 21, 2026 | 8,385.00 | 8,690.00 | 8,215.00 | 8,215.00 | 8,215.00 | -2.09% | 399 |
| Apr 20, 2026 | 8,260.00 | 8,390.00 | 8,200.00 | 8,390.00 | 8,390.00 | 0.72% | 143 |
| Apr 17, 2026 | 8,235.00 | 8,400.00 | 8,235.00 | 8,330.00 | 8,330.00 | 2.59% | 7,702 |
| Apr 16, 2026 | 8,450.00 | 8,450.00 | 8,100.00 | 8,120.00 | 8,120.00 | -1.99% | 14,222 |
| Apr 15, 2026 | 8,360.00 | 8,420.00 | 8,285.00 | 8,285.00 | 8,285.00 | 0.06% | 1,242 |
| Apr 14, 2026 | 8,080.00 | 8,285.00 | 8,080.00 | 8,280.00 | 8,280.00 | 1.47% | 482 |
| Apr 13, 2026 | 7,940.00 | 8,280.00 | 7,880.00 | 8,160.00 | 8,160.00 | 1.94% | 431 |
| Apr 10, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,005.00 | 8,005.00 | -5.71% | 2,319 |
| Apr 9, 2026 | 7,965.00 | 8,490.00 | 7,965.00 | 8,490.00 | 8,490.00 | 5.66% | 5,170 |
| Apr 8, 2026 | 8,135.00 | 8,210.00 | 8,005.00 | 8,035.00 | 8,035.00 | 0.88% | 3,493 |
| Apr 7, 2026 | 8,005.00 | 8,205.00 | 7,965.00 | 7,965.00 | 7,965.00 | -0.50% | 4,239 |
| Apr 6, 2026 | 7,965.00 | 8,280.00 | 7,965.00 | 8,005.00 | 8,005.00 | 0.57% | 1,694 |
| Apr 1, 2026 | 7,970.00 | 8,000.00 | 7,770.00 | 7,960.00 | 7,960.00 | 1.66% | 2,981 |
| Mar 31, 2026 | 7,730.00 | 7,865.00 | 7,560.00 | 7,830.00 | 7,830.00 | 1.36% | 1,851 |
| Mar 30, 2026 | 7,435.00 | 7,735.00 | 7,435.00 | 7,725.00 | 7,725.00 | 3.07% | 2,399 |
| Mar 27, 2026 | 7,455.00 | 7,640.00 | 7,325.00 | 7,495.00 | 7,495.00 | 4.68% | 24,403 |
| Mar 26, 2026 | 6,970.00 | 7,290.00 | 6,970.00 | 7,160.00 | 7,160.00 | 3.62% | 2,785 |
| Mar 25, 2026 | 7,270.00 | 7,270.00 | 6,880.00 | 6,910.00 | 6,910.00 | -5.86% | 2,542 |
| Mar 23, 2026 | 7,005.00 | 7,370.00 | 7,005.00 | 7,340.00 | 7,340.00 | 6.30% | 4,108 |
| Mar 20, 2026 | 6,715.00 | 6,905.00 | 6,715.00 | 6,905.00 | 6,905.00 | 1.54% | 74 |
| Mar 19, 2026 | 6,790.00 | 6,810.00 | 6,630.00 | 6,800.00 | 6,800.00 | -0.87% | 517 |
| Mar 18, 2026 | 7,020.00 | 7,020.00 | 6,835.00 | 6,860.00 | 6,860.00 | -2.28% | 156 |
| Mar 17, 2026 | 7,145.00 | 7,290.00 | 6,955.00 | 7,020.00 | 7,020.00 | 0.07% | 444 |
| Mar 16, 2026 | 6,815.00 | 7,050.00 | 6,810.00 | 7,015.00 | 7,015.00 | 2.71% | 1,622 |
| Mar 13, 2026 | 6,870.00 | 6,870.00 | 6,700.00 | 6,830.00 | 6,830.00 | 0.22% | 3,898 |
| Mar 12, 2026 | 7,000.00 | 7,090.00 | 6,770.00 | 6,815.00 | 6,815.00 | -4.22% | 4,195 |
| Mar 11, 2026 | 7,475.00 | 7,475.00 | 7,085.00 | 7,115.00 | 7,115.00 | -3.85% | 5,926 |
| Mar 10, 2026 | 7,650.00 | 7,650.00 | 7,355.00 | 7,400.00 | 7,400.00 | -4.70% | 1,354 |
| Mar 9, 2026 | 7,625.00 | 7,765.00 | 7,445.00 | 7,765.00 | 7,765.00 | -1.15% | 613 |
| Mar 6, 2026 | 7,530.00 | 7,880.00 | 7,530.00 | 7,855.00 | 7,855.00 | 0.83% | 763 |
| Mar 5, 2026 | 7,600.00 | 8,115.00 | 7,600.00 | 7,790.00 | 7,790.00 | 2.64% | 1,522 |
| Mar 4, 2026 | 7,270.00 | 7,635.00 | 7,270.00 | 7,590.00 | 7,590.00 | 2.57% | 684 |
| Mar 3, 2026 | 7,090.00 | 7,415.00 | 7,090.00 | 7,400.00 | 7,400.00 | - | 485 |
| Mar 2, 2026 | 7,245.00 | 7,400.00 | 7,235.00 | 7,400.00 | 7,400.00 | 1.16% | 413 |
| Feb 27, 2026 | 7,600.00 | 7,600.00 | 7,305.00 | 7,315.00 | 7,315.00 | -4.19% | 763 |
| Feb 26, 2026 | 7,425.00 | 7,750.00 | 7,425.00 | 7,635.00 | 7,635.00 | 1.80% | 384 |
| Feb 25, 2026 | 7,400.00 | 7,500.00 | 7,250.00 | 7,500.00 | 7,500.00 | 2.60% | 499 |
| Feb 24, 2026 | 7,330.00 | 7,360.00 | 7,165.00 | 7,310.00 | 7,310.00 | 1.25% | 12,148 |
| Feb 23, 2026 | 7,645.00 | 7,645.00 | 7,185.00 | 7,220.00 | 7,220.00 | -7.67% | 7,207 |
| Feb 20, 2026 | 7,535.00 | 7,970.00 | 7,535.00 | 7,820.00 | 7,820.00 | 3.51% | 6,699 |
| Feb 19, 2026 | 7,450.00 | 7,675.00 | 7,430.00 | 7,555.00 | 7,555.00 | 0.60% | 706 |
| Feb 18, 2026 | 7,650.00 | 7,880.00 | 7,490.00 | 7,510.00 | 7,510.00 | 5.77% | 8,946 |
| Feb 13, 2026 | 7,795.00 | 8,000.00 | 7,040.00 | 7,100.00 | 7,100.00 | -8.15% | 9,216 |
| Feb 12, 2026 | 8,685.00 | 8,750.00 | 7,175.00 | 7,730.00 | 7,730.00 | -13.44% | 72,115 |
| Feb 11, 2026 | 9,435.00 | 9,440.00 | 8,850.00 | 8,930.00 | 8,930.00 | -6.69% | 2,198 |
| Feb 10, 2026 | 9,435.00 | 9,620.00 | 9,435.00 | 9,570.00 | 9,570.00 | 1.43% | 456 |
| Feb 9, 2026 | 9,205.00 | 9,440.00 | 9,195.00 | 9,435.00 | 9,435.00 | -0.74% | 184 |
| Feb 6, 2026 | 9,405.00 | 9,835.00 | 9,255.00 | 9,505.00 | 9,505.00 | 1.93% | 708 |
| Feb 5, 2026 | 9,425.00 | 9,450.00 | 9,270.00 | 9,325.00 | 9,325.00 | -1.06% | 287 |
| Feb 4, 2026 | 9,610.00 | 9,610.00 | 9,230.00 | 9,425.00 | 9,425.00 | 2.67% | 10,541 |
| Feb 3, 2026 | 9,820.00 | 9,935.00 | 9,090.00 | 9,180.00 | 9,180.00 | -7.27% | 20,682 |
| Feb 2, 2026 | 10,080.00 | 10,130.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 523 |
| Jan 30, 2026 | 9,925.00 | 9,955.00 | 9,825.00 | 9,900.00 | 9,900.00 | -0.35% | 1,280 |
| Jan 29, 2026 | 9,895.00 | 10,000.00 | 9,700.00 | 9,935.00 | 9,935.00 | 0.86% | 682 |
| Jan 28, 2026 | 9,900.00 | 10,060.00 | 9,810.00 | 9,850.00 | 9,850.00 | -1.20% | 2,140 |
| Jan 27, 2026 | 10,030.00 | 10,050.00 | 9,825.00 | 9,970.00 | 9,970.00 | 0.15% | 532 |
| Jan 26, 2026 | 10,250.00 | 10,250.00 | 9,950.00 | 9,955.00 | 9,955.00 | -0.65% | 793 |
| Jan 23, 2026 | 10,360.00 | 10,360.00 | 9,870.00 | 10,020.00 | 10,020.00 | -3.28% | 1,062 |
| Jan 22, 2026 | 10,310.00 | 10,580.00 | 10,220.00 | 10,360.00 | 10,360.00 | 1.47% | 302 |
| Jan 21, 2026 | 10,110.00 | 10,210.00 | 9,945.00 | 10,210.00 | 10,210.00 | 1.90% | 512 |
| Jan 20, 2026 | 10,010.00 | 10,070.00 | 9,870.00 | 10,020.00 | 10,020.00 | -4.75% | 2,053 |
| Jan 19, 2026 | 10,110.00 | 10,640.00 | 9,700.00 | 10,520.00 | 10,520.00 | 4.26% | 171 |
| Jan 16, 2026 | 10,500.00 | 10,500.00 | 10,060.00 | 10,090.00 | 10,090.00 | -4.72% | 2,283 |
| Jan 15, 2026 | 10,630.00 | 10,660.00 | 10,300.00 | 10,590.00 | 10,590.00 | 2.32% | 795 |
| Jan 14, 2026 | 11,370.00 | 11,370.00 | 10,250.00 | 10,350.00 | 10,350.00 | -8.97% | 5,323 |
| Jan 13, 2026 | 11,480.00 | 11,480.00 | 11,000.00 | 11,370.00 | 11,370.00 | -0.09% | 297 |
| Jan 12, 2026 | 11,150.00 | 11,490.00 | 11,150.00 | 11,380.00 | 11,380.00 | 2.25% | 529 |
| Jan 9, 2026 | 11,570.00 | 11,570.00 | 11,100.00 | 11,130.00 | 11,130.00 | -1.50% | 602 |
| Jan 8, 2026 | 11,230.00 | 11,320.00 | 11,230.00 | 11,300.00 | 11,300.00 | 1.89% | 79 |
| Jan 7, 2026 | 11,300.00 | 11,340.00 | 11,090.00 | 11,090.00 | 11,090.00 | -1.95% | 828 |
| Jan 6, 2026 | 11,300.00 | 11,390.00 | 11,150.00 | 11,310.00 | 11,310.00 | -2.50% | 558 |
| Jan 5, 2026 | 10,970.00 | 11,720.00 | 10,970.00 | 11,600.00 | 11,600.00 | 2.84% | 930 |
| Jan 2, 2026 | 11,210.00 | 11,360.00 | 11,080.00 | 11,280.00 | 11,280.00 | 0.98% | 779 |
| Dec 30, 2025 | 10,460.00 | 11,220.00 | 10,460.00 | 11,170.00 | 11,170.00 | 5.88% | 760 |
| Dec 29, 2025 | 10,740.00 | 10,970.00 | 10,520.00 | 10,550.00 | 10,550.00 | -1.40% | 171 |
| Dec 26, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.74% | 2 |
| Dec 24, 2025 | 10,850.00 | 10,850.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.84% | 302 |
| Dec 23, 2025 | 10,980.00 | 10,980.00 | 10,690.00 | 10,690.00 | 10,690.00 | -1.02% | 790 |
| Dec 22, 2025 | 10,780.00 | 10,890.00 | 10,660.00 | 10,800.00 | 10,800.00 | 1.12% | 190 |
| Dec 19, 2025 | 11,010.00 | 11,010.00 | 10,670.00 | 10,680.00 | 10,680.00 | -2.82% | 636 |
| Dec 18, 2025 | 11,470.00 | 11,480.00 | 10,930.00 | 10,990.00 | 10,990.00 | -1.96% | 510 |
| Dec 17, 2025 | 11,500.00 | 11,710.00 | 11,200.00 | 11,210.00 | 11,210.00 | -3.53% | 8,962 |
| Dec 16, 2025 | 11,540.00 | 11,670.00 | 11,350.00 | 11,620.00 | 11,620.00 | 0.09% | 203 |
| Dec 15, 2025 | 11,700.00 | 11,700.00 | 11,290.00 | 11,610.00 | 11,610.00 | 0.61% | 1,642 |
| Dec 12, 2025 | 11,720.00 | 11,720.00 | 11,530.00 | 11,540.00 | 11,540.00 | -1.70% | 391 |
| Dec 11, 2025 | 11,690.00 | 11,790.00 | 11,690.00 | 11,740.00 | 11,740.00 | 0.86% | 1,046 |
| Dec 10, 2025 | 11,490.00 | 11,700.00 | 11,210.00 | 11,640.00 | 11,640.00 | 0.87% | 4,702 |
| Dec 9, 2025 | 11,370.00 | 11,620.00 | 11,240.00 | 11,540.00 | 11,540.00 | 0.79% | 4,996 |
| 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 |