TripAdvisor Inc (1TRIP) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

MTA

Currency in EUR

8.85

+0.19 (+2.22%)

Closed

Aug 24, 2026

Day's Range

8.58

8.86

52 wk Range

7.50

17.07

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	8.52	8.63	8.52	8.63	51
May 26, 2026	8.23	8.65	8.23	8.64	102
May 27, 2026	8.64	8.64	8.64	8.64	0
May 28, 2026	8.74	8.95	8.74	8.95	1.10K
May 29, 2026	9.53	9.60	9.53	9.57	529
Jun 1, 2026	9.92	10.10	9.87	10.01	1.98K
Jun 2, 2026	10.47	10.55	10.20	10.29	1.67K
Jun 3, 2026	10.14	10.18	10.14	10.18	4K
Jun 4, 2026	10.28	10.58	10.28	10.58	664
Jun 5, 2026	10.58	10.58	10.58	10.58	0

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup