Stockscreener 앱 받기
14.81
3.83%
-0.59
시간 외 거래:
14.79
-0.02
-0.14%
Tripadvisor Inc 주식 (TRIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.28 | $14.64 | $0.64 | 2,572,634.0 | -3.83% |
| 2025-11-03 | $16.20 | $15.38 | $0.82 | 2,285,041.0 | -4.11% |
| 2025-10-31 | $16.27 | $15.90 | $0.37 | 2,148,620.0 | -0.80% |
| 2025-10-30 | $16.32 | $15.72 | $0.60 | 2,176,038.0 | +1.57% |
| 2025-10-29 | $16.47 | $15.84 | $0.63 | 1,933,919.0 | -2.92% |
| 2025-10-28 | $16.93 | $16.36 | $0.57 | 1,536,365.0 | -1.79% |
| 2025-10-27 | $16.89 | $16.47 | $0.425 | 1,510,528.0 | +0.60% |
| 2025-10-24 | $16.86 | $16.30 | $0.56 | 1,798,381.0 | +3.23% |
| 2025-10-23 | $16.55 | $15.93 | $0.62 | 1,462,035.0 | -2.01% |
| 2025-10-22 | $16.57 | $16.08 | $0.49 | 2,290,309.0 | +0.49% |
| 2025-10-21 | $17.82 | $16.10 | $1.72 | 3,325,821.0 | -1.39% |
| 2025-10-20 | $16.62 | $15.47 | $1.15 | 3,193,232.0 | +8.30% |
| 2025-10-17 | $15.63 | $15.26 | $0.37 | 1,270,257.0 | -1.23% |
| 2025-10-16 | $16.13 | $15.31 | $0.815 | 1,460,231.0 | -2.21% |
| 2025-10-15 | $16.16 | $15.74 | $0.42 | 1,214,558.0 | +0.83% |
| 2025-10-14 | $16.04 | $15.04 | $1.00 | 1,878,204.0 | +2.21% |
| 2025-10-13 | $15.46 | $15.14 | $0.32 | 1,892,853.0 | +3.15% |
| 2025-10-10 | $15.59 | $14.81 | $0.78 | 2,055,206.0 | -3.50% |
| 2025-10-09 | $15.77 | $15.29 | $0.48 | 2,433,792.0 | -0.45% |
| 2025-10-08 | $15.81 | $15.38 | $0.435 | 2,136,411.0 | -0.83% |
| 2025-10-07 | $16.18 | $15.40 | $0.7753 | 2,387,372.0 | -2.19% |
Tripadvisor Inc 주식 (TRIP) 연도별 가격 이력
이 심층 분석에서는 Tripadvisor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tripadvisor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tripadvisor Inc 주식 (TRIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.20 | $14.64 | $1.56 | 7,430,309.0 | -7.78% |
| 2025-10 | $17.82 | $14.81 | $3.01 | 49,502,849.0 | -1.23% |
| 2025-09 | $20.16 | $15.96 | $4.20 | 56,429,973.0 | -6.66% |
| 2025-08 | $19.26 | $15.95 | $3.31 | 61,062,974.0 | -0.40% |
| 2025-07 | $18.50 | $12.80 | $5.70 | 92,214,692.0 | +34.02% |
| 2025-06 | $14.61 | $12.08 | $2.53 | 78,769,245.0 | -8.36% |
| 2025-05 | $16.07 | $12.46 | $3.62 | 66,589,058.0 | +14.38% |
| 2025-04 | $14.46 | $10.43 | $4.03 | 54,693,025.0 | -12.14% |
| 2025-03 | $15.46 | $13.13 | $2.33 | 58,225,168.0 | -4.26% |
| 2025-02 | $18.66 | $14.33 | $4.33 | 49,153,232.0 | -15.72% |
| 2025-01 | $18.10 | $13.91 | $4.19 | 51,817,158.0 | +18.89% |
Tripadvisor Inc 주식 (TRIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.92 | $12.94 | $1.98 | 51,054,472.0 | +3.98% |
| 2024-11 | $17.76 | $13.24 | $4.52 | 46,701,397.0 | -10.66% |
| 2024-10 | $16.70 | $14.00 | $2.70 | 31,922,716.0 | +10.70% |
| 2024-09 | $15.15 | $12.93 | $2.22 | 46,328,248.0 | -0.14% |
| 2024-08 | $17.69 | $13.30 | $4.39 | 56,515,065.0 | -17.70% |
| 2024-07 | $18.35 | $17.17 | $1.18 | 28,446,775.0 | -1.01% |
| 2024-06 | $18.80 | $17.32 | $1.48 | 36,906,573.0 | -2.94% |
| 2024-05 | $26.84 | $15.88 | $10.96 | 84,728,044.0 | -30.31% |
| 2024-04 | $28.64 | $24.91 | $3.73 | 35,901,400.0 | -5.25% |
| 2024-03 | $28.76 | $26.11 | $2.65 | 44,441,159.0 | +3.62% |
| 2024-02 | $28.20 | $21.25 | $6.95 | 65,385,613.0 | +24.17% |
| 2024-01 | $22.46 | $19.15 | $3.31 | 47,762,118.0 | +0.33% |
Tripadvisor Inc 주식 (TRIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.08 | $17.39 | $4.69 | 69,944,361.0 | +20.75% |
| 2023-11 | $19.48 | $14.15 | $5.33 | 66,731,713.0 | +20.80% |
| 2023-10 | $16.93 | $14.29 | $2.64 | 34,305,535.0 | -10.98% |
| 2023-09 | $16.86 | $15.22 | $1.64 | 67,383,267.0 | +9.73% |
| 2023-08 | $18.49 | $14.86 | $3.63 | 54,384,824.0 | -18.98% |
| 2023-07 | $18.84 | $15.78 | $3.06 | 45,253,961.0 | +13.10% |
| 2023-06 | $17.02 | $15.27 | $1.75 | 56,034,050.0 | +5.98% |
| 2023-05 | $18.36 | $14.38 | $3.98 | 78,694,304.0 | -12.24% |
| 2023-04 | $20.00 | $17.18 | $2.82 | 34,375,595.0 | -10.73% |
| 2023-03 | $21.71 | $18.23 | $3.48 | 50,712,179.0 | -7.93% |
| 2023-02 | $27.30 | $21.38 | $5.92 | 61,753,073.0 | -7.42% |
| 2023-01 | $23.46 | $18.00 | $5.46 | 33,944,815.0 | +29.59% |
0.98%
자본화:
|
볼륨(24시간):