UK markets open in 4 hours 40 minutes

Liberty TripAdvisor Holdings, Inc. (LTRPA)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3860-0.0040 (-0.29%)
At close: 03:46PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20241.39001.45001.30001.38601.3860178,300
16 Apr 20241.41001.41001.20001.39001.3900784,500
15 Apr 20241.52001.55001.42001.43001.4300201,200
12 Apr 20241.54001.58001.41001.51001.5100139,000
11 Apr 20241.51001.60001.46001.58001.5800153,600
10 Apr 20241.55001.56001.51001.52001.5200340,000
09 Apr 20241.58001.59001.55001.56001.560032,900
08 Apr 20241.59001.61001.45001.60001.6000110,500
05 Apr 20241.57001.61001.55001.57001.5700302,400
04 Apr 20241.66001.73001.54001.58001.5800645,800
03 Apr 20241.71001.74101.66001.67001.6700204,000
02 Apr 20241.72001.72001.64001.71001.710080,500
01 Apr 20241.75001.88001.67001.76001.7600103,800
28 Mar 20241.71001.74501.61001.70001.700041,200
27 Mar 20241.72001.74501.66001.71001.7100116,800
26 Mar 20241.83001.88001.72001.72001.720070,900
25 Mar 20241.77001.83001.68001.83001.830089,600
22 Mar 20241.66001.95001.65001.77001.7700295,400
21 Mar 20241.66201.77001.66201.70001.7000417,900
20 Mar 20241.62001.72001.55001.68001.6800324,600
19 Mar 20241.66001.72001.52001.60001.6000126,200
18 Mar 20241.61001.69001.57001.65401.6540110,600
15 Mar 20241.43001.67001.43001.60001.6000335,000
14 Mar 20241.42001.51001.42001.49001.4900184,200
13 Mar 20241.47001.54001.47001.51001.5100215,300
12 Mar 20241.52001.52001.46001.50001.5000198,200
11 Mar 20241.55001.56001.47001.50501.5050597,500
08 Mar 20241.63001.72001.50001.55001.5500198,200
07 Mar 20241.60001.63001.57001.62001.6200178,200
06 Mar 20241.36701.73001.36001.61001.61001,009,300
05 Mar 20241.36001.46001.36001.37001.3700836,800
04 Mar 20241.60001.66001.46001.50001.5000502,400
01 Mar 20241.59001.69001.41001.58001.5800107,200
29 Feb 20241.49001.70001.49001.64001.6400667,100
28 Feb 20241.44001.53001.43001.49001.49001,299,500
27 Feb 20241.40001.45001.38001.40001.4000502,900
26 Feb 20241.35001.44001.35001.44001.4400689,000
23 Feb 20241.35001.45001.32001.35001.3500903,000
22 Feb 20241.31001.38001.29001.35001.3500459,900
21 Feb 20241.27001.38001.26001.32001.3200474,300
20 Feb 20241.29001.31001.26001.28001.2800465,900
16 Feb 20241.21001.34001.21001.31001.3100514,200
15 Feb 20241.22001.32001.17001.25001.25003,655,100
14 Feb 20241.09001.17001.06001.17001.17001,303,100
13 Feb 20240.99001.30000.95001.07001.07003,007,200
12 Feb 20240.77000.90000.77000.80000.8000197,500
09 Feb 20240.78000.80000.75100.77000.770033,100
08 Feb 20240.76000.79000.75000.77000.770028,000
07 Feb 20240.79200.83000.75000.80000.800041,900
06 Feb 20240.72000.83000.72000.83000.830021,000
05 Feb 20240.75000.91000.72000.73000.7300219,000
02 Feb 20240.75000.83000.75000.83000.830023,400
01 Feb 20240.81600.86900.78000.83000.830016,500
31 Jan 20240.75000.90000.75000.88000.8800194,800
30 Jan 20240.76800.88700.76800.83000.8300135,200
29 Jan 20240.71000.85000.71000.83000.830065,200
26 Jan 20240.75000.93000.75000.79000.7900164,000
25 Jan 20240.76000.81000.75000.80000.800060,100
24 Jan 20240.50000.81000.50000.77300.773019,500
23 Jan 20240.76000.85000.75000.85000.8500321,300
22 Jan 20240.73000.80000.71800.75000.750067,000
19 Jan 20240.62000.80000.62000.73000.730085,400
18 Jan 20240.56900.67000.56900.67000.670031,200
17 Jan 20240.60000.64500.54400.63000.6300198,500
16 Jan 20240.64000.68000.62000.65000.6500150,300
12 Jan 20240.64000.68000.64000.68000.680012,900
11 Jan 20240.67000.68000.64700.68000.680011,900
10 Jan 20240.65000.67000.61000.67000.67003,809,000
09 Jan 20240.72000.72000.65000.66900.669094,400
08 Jan 20240.74500.78100.70000.75500.7550571,300
05 Jan 20240.72500.81000.72500.79000.790039,500
04 Jan 20240.74400.80000.72000.79000.7900195,800
03 Jan 20240.78600.80000.67000.73000.7300279,900
02 Jan 20240.81000.86000.75200.80000.8000116,000
29 Dec 20230.80000.86000.70000.85000.8500548,800
28 Dec 20230.70000.81000.65400.80000.8000886,900
27 Dec 20230.68000.74000.66000.74000.7400424,700
26 Dec 20230.64700.70000.64000.69000.6900218,600
22 Dec 20230.59000.65000.55100.64700.6470553,000
21 Dec 20230.59300.61000.58000.61000.6100217,900
20 Dec 20230.58500.62000.58000.60500.6050259,000
19 Dec 20230.53000.59500.45500.57700.57701,346,300
18 Dec 20230.49000.58500.46100.52000.5200589,000
15 Dec 20230.45000.53900.44600.47600.4760213,200
14 Dec 20230.45000.53900.43100.50000.5000204,000
13 Dec 20230.48000.48000.41300.45000.4500205,900
12 Dec 20230.46000.50000.42000.46800.4680113,500
11 Dec 20230.44600.52000.41100.47500.4750179,500
08 Dec 20230.40000.50000.40000.50000.5000182,400
07 Dec 20230.48000.48000.38400.43000.4300288,300
06 Dec 20230.49000.50000.42100.46000.4600128,400
05 Dec 20230.55000.56000.45000.48000.4800495,400
04 Dec 20230.53000.56700.45000.55000.5500211,900
01 Dec 20230.53000.60000.53000.56000.5600371,600
30 Nov 20230.60300.60500.47500.56000.5600307,200
29 Nov 20230.56500.60400.55000.56000.5600110,400
28 Nov 20230.58500.60000.55000.58000.5800246,200
27 Nov 20230.58000.63000.54000.58600.5860465,200
24 Nov 20230.60000.62700.51300.62500.6250114,300
22 Nov 20230.59500.61500.58000.59300.5930226,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...