T6A.F - TripAdvisor, Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Apr 202015.0915.0915.0915.0915.098
31 Mar 202016.1116.1716.1116.1716.178
30 Mar 202016.2716.2716.2716.2716.27-
27 Mar 202017.6517.6517.6517.6517.65-
26 Mar 202017.7117.7117.7117.7117.71-
25 Mar 202017.1818.0417.1818.0418.04170
24 Mar 202016.2416.2416.2416.2416.24-
23 Mar 202014.4514.4514.4514.4514.456
20 Mar 202014.9614.9614.9614.9614.96-
19 Mar 202013.3113.3113.3113.3113.31-
18 Mar 202013.5713.5713.5713.5713.57-
17 Mar 202015.6615.6615.6615.6615.66-
16 Mar 202014.6314.6314.6314.6314.63-
13 Mar 202013.6614.0213.6613.7713.7795
12 Mar 202015.4815.4815.4815.4815.48-
11 Mar 202016.7316.7316.7316.7316.73-
10 Mar 202018.0418.0418.0418.0418.04-
09 Mar 202018.1218.1217.7017.7017.70140
06 Mar 202019.0619.0619.0619.0619.06-
05 Mar 202020.9820.9820.9820.9820.98-
04 Mar 202021.2621.2621.2621.2621.26-
03 Mar 202021.4421.4421.4421.4421.44-
02 Mar 202021.1021.1021.1021.1021.10187
28 Feb 202020.1920.1920.1920.1920.19-
27 Feb 202021.2221.2221.2221.2221.22-
26 Feb 202023.5023.5023.5023.5023.50-
25 Feb 202025.0525.0523.4823.4823.4824
24 Feb 202025.6525.6524.9724.9724.9750
21 Feb 202026.5726.5726.5726.5726.57-
20 Feb 202026.6326.6326.6326.6326.63-
19 Feb 202026.0026.0026.0026.0026.00150
18 Feb 202027.2227.2227.0027.0027.00186
17 Feb 202027.2327.2327.2327.2327.23-
14 Feb 202027.4427.4427.4427.4427.44-
13 Feb 202028.9928.9928.9928.9928.99-
12 Feb 202027.2727.6127.2727.6127.61355
11 Feb 202026.2226.2226.2226.2226.22-
10 Feb 202026.3126.3126.3126.3126.31-
07 Feb 202026.5026.5026.5026.5026.50-
06 Feb 202026.6726.6726.6726.6726.67-
05 Feb 202025.4725.4725.4725.4725.47-
04 Feb 202025.0425.0425.0425.0425.04-
03 Feb 202024.6224.9424.6224.9224.92350
31 Jan 202025.4625.4625.4625.4625.46-
30 Jan 202025.3725.3725.3225.3725.371,000
29 Jan 202026.0926.0926.0926.0926.09-
28 Jan 202026.5726.5726.5726.5726.57120
27 Jan 202026.6426.6425.6525.8325.83350
24 Jan 202027.5527.5527.5527.5527.55-
23 Jan 202027.1227.1227.1027.1027.10500
22 Jan 202027.5527.5527.5527.5527.55-
21 Jan 202027.6027.6027.6027.6027.60-
20 Jan 202028.1528.1528.1528.1528.15100
17 Jan 202028.0328.0328.0328.0328.03-
16 Jan 202027.5827.5827.5827.5827.58-
15 Jan 202027.5827.5827.5827.5827.58-
14 Jan 202027.1927.1927.1927.1927.19-
13 Jan 202026.9226.9226.9226.9226.92-
10 Jan 202027.2627.2627.2627.2627.26-
09 Jan 202027.3627.3627.3627.3627.36-
08 Jan 202027.3527.3527.3527.3527.3592
07 Jan 202026.6526.6526.6526.6526.65-
06 Jan 202026.6527.1326.6527.1327.1340
03 Jan 202026.5926.5926.5926.5926.59-
02 Jan 202027.0027.4827.0027.4827.4810
30 Dec 201927.0027.0027.0027.0027.00-
27 Dec 201927.0727.1027.0727.1027.10500
23 Dec 201927.2327.2327.2327.2327.23-
20 Dec 201927.0227.4927.0227.4927.4910
19 Dec 201926.5826.6026.5826.6026.6020
18 Dec 201925.9325.9325.9325.9325.93-
17 Dec 201926.2026.2026.2026.2026.20-
16 Dec 201926.0526.0526.0526.0526.05-
13 Dec 201926.2326.2326.2326.2326.23-
12 Dec 201925.8025.8025.8025.8025.80-
11 Dec 201925.8826.1025.8826.1026.101,000
10 Dec 201925.8025.8025.8025.8025.80-
09 Dec 201926.0526.0526.0526.0526.05-
06 Dec 201925.9125.9125.9125.9125.91-
05 Dec 201925.5225.5225.5225.5225.52-
04 Dec 201924.9224.9224.9224.9224.92-
03 Dec 201925.5025.5325.5025.5325.5350
02 Dec 201925.6025.6025.6025.6025.60-
29 Nov 201925.7925.7925.7925.7925.79-
28 Nov 201925.8025.8025.8025.8025.80-
27 Nov 201926.2026.2026.2026.2026.20-
26 Nov 201925.6825.6825.6825.6825.68-
25 Nov 201925.5025.5025.5025.5025.5012
22 Nov 201925.1325.1325.1325.1325.13-
21 Nov 201925.0025.0025.0025.0025.00-
20 Nov 201925.3325.3325.3325.3325.33-
19 Nov 201926.0026.3025.1525.1525.15690
19 Nov 20193.5 Dividend
18 Nov 201927.9827.9827.9827.9824.48-
15 Nov 201927.9928.6027.9928.6025.021,070
14 Nov 201927.7527.7527.7527.7524.28-
13 Nov 201928.4428.4428.4428.4424.89-
12 Nov 201928.5328.5328.5328.5324.96-
11 Nov 201929.1529.1628.9028.9025.28150
08 Nov 201928.4229.5028.4228.9025.281,330
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more