UK markets closed

Tripadvisor, Inc. (0QZS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.31+0.29 (+1.07%)
At close: 06:50PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202427.3428.0427.1327.3127.3113,413
01 Mar 202426.9727.1726.8727.1427.141,037
29 Feb 202426.9827.3526.7326.8026.804,690
28 Feb 202426.9427.0226.6326.8826.888,898
27 Feb 202427.2827.3826.9727.0927.093,712
26 Feb 202427.3127.7726.9827.3827.387,854
23 Feb 202426.9027.4226.6827.3227.321,789
22 Feb 202426.4027.0726.4027.0527.051,908
21 Feb 202426.6026.9226.4826.6626.66319
20 Feb 202426.2827.1626.2827.1627.163,241
19 Feb 2024------
16 Feb 202426.8727.3726.4126.8826.885,559
15 Feb 202427.0128.1226.1428.0928.0926,379
14 Feb 202425.6425.7025.0825.4625.464,850
13 Feb 202424.6926.6724.6525.3125.3148,051
12 Feb 202422.1422.8221.8622.7822.784,596
09 Feb 202421.9622.1021.3921.8121.811,836
08 Feb 202421.6322.2821.6322.2822.281,372
07 Feb 202421.6521.9721.3621.9721.971,059
06 Feb 202421.5221.7221.2521.7021.703,468
05 Feb 202421.7421.7721.4021.6121.611,521
02 Feb 202421.9522.0421.6921.9021.90240
01 Feb 202421.7121.8221.4621.4621.46467
31 Jan 202421.9022.1821.5522.0522.05850
30 Jan 202422.1022.4621.9722.0922.095,239
29 Jan 202421.8222.0421.7021.9721.971,462
26 Jan 202421.6021.9121.6021.7421.741,410
25 Jan 202421.3921.5821.2521.5721.57549
24 Jan 202421.5421.5721.2321.2521.25525
23 Jan 202421.5021.9121.3521.4921.495,466
22 Jan 202421.4821.5021.1121.1321.136,554
19 Jan 202420.5020.8520.2320.8320.832,130
18 Jan 202420.1020.4219.9220.1320.136,007
17 Jan 202419.2219.7719.1619.6419.643,037
16 Jan 202419.2919.5819.2319.4819.483,648
15 Jan 2024------
12 Jan 202419.9919.9919.5719.7019.70681
11 Jan 202420.1620.2519.6019.8919.89764
10 Jan 202419.7920.7619.7920.6120.619,839
09 Jan 202420.9121.0520.1720.2520.252,190
08 Jan 202420.9520.9520.7420.8820.88223
05 Jan 202421.2421.5421.1421.1821.185,186
04 Jan 202420.2121.0020.2120.9020.90907
03 Jan 202420.7620.8920.5320.5720.572,460
02 Jan 202421.2521.4420.9020.9020.9010,247
29 Dec 202321.4422.0721.4221.7921.7916,901
28 Dec 202321.2821.4021.1621.2621.261,222
27 Dec 202321.6021.6621.1921.1921.19586
22 Dec 202321.3521.4921.1121.2421.24232
21 Dec 202321.6721.6821.0821.3921.39908
20 Dec 202321.5421.9621.4021.8321.834,733
19 Dec 202320.0021.4220.0021.3021.3011,772
18 Dec 202319.3119.8119.3119.6619.666,810
15 Dec 202319.4819.5518.9019.0919.09269
14 Dec 202319.1619.6218.8718.8718.8714,598
13 Dec 202318.0318.1117.7017.7017.704,631
12 Dec 202318.1418.2917.8018.0718.074,955
11 Dec 202317.8918.5017.8918.5018.505,670
08 Dec 202317.7818.0717.7617.9117.913,318
07 Dec 202317.7217.9317.6417.7517.75752
06 Dec 202318.0718.0817.7917.8117.81286
05 Dec 202318.0818.2117.5917.5917.593,110
04 Dec 202318.0518.4117.9118.0518.056,481
01 Dec 202317.8318.0217.3917.9217.923,244
30 Nov 202318.0818.1917.7817.8917.894,816
29 Nov 202318.9118.9117.8918.0618.064,740
28 Nov 202318.8918.9318.4718.5718.5711,405
27 Nov 202318.8619.1618.7918.9018.906,752
24 Nov 202319.0419.2518.7318.9518.951,770
23 Nov 2023------
22 Nov 202319.1519.4619.1319.1319.133,031
21 Nov 202319.0419.2019.0119.0919.09974
20 Nov 202319.0219.3018.9919.1219.122,560
17 Nov 202319.0919.2118.6919.1519.156,619
16 Nov 202318.8219.1118.6818.7718.771,527
15 Nov 202317.8119.4817.8119.2719.2740,026
14 Nov 202317.6118.1417.6117.9317.936,331
13 Nov 202317.8417.8917.1717.2217.223,165
10 Nov 202317.0517.3816.8117.3317.331,672
09 Nov 202317.6717.7217.2817.2817.282,284
08 Nov 202317.9918.2417.6417.6417.646,325
07 Nov 202318.2618.2616.7318.0518.0554,666
06 Nov 202316.1716.4315.6815.8315.837,615
03 Nov 202314.8215.7314.8215.7215.723,690
02 Nov 202314.4514.6714.2514.5214.522,988
01 Nov 202314.7714.7914.2114.2914.294,150
31 Oct 202314.5514.8014.5214.7514.75481
30 Oct 202314.5614.8014.4214.5414.54840
27 Oct 202314.8314.8314.3714.3714.3796
26 Oct 202314.6214.7214.3814.5714.571,919
25 Oct 202315.1415.1414.6114.6614.661,204
24 Oct 202315.1915.2615.1115.2515.251,015
23 Oct 202314.8015.1914.7615.0815.08838
20 Oct 202315.4315.4315.1315.2715.271,811
19 Oct 202315.7515.8215.6615.7815.78190
18 Oct 202316.1716.2515.8115.8315.832,196
17 Oct 202316.3916.9416.3716.3716.378,686
16 Oct 202315.8516.3315.7216.3016.30171
13 Oct 202315.7015.8215.6515.6815.68471
12 Oct 202316.3416.4015.8315.8315.8339
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...