TripAdvisor Inc (TRIP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 693 966 |
0,59%
|
10,3477
|
10,165
|
10,395
|
10,23
|
| 17/08/2026 |
2 396 147 |
-5,31%
|
10,7107
|
10,085
|
11,02
|
10,17
|
| 14/08/2026 |
1 076 911 |
-2,33%
|
10,8135
|
10,70
|
11,10
|
10,74
|
| 13/08/2026 |
1 592 011 |
2,43%
|
10,754
|
10,11
|
11,02
|
10,97
|
| 12/08/2026 |
1 732 248 |
-2,19%
|
10,95
|
10,445
|
10,95
|
10,71
|
| 11/08/2026 |
2 555 725 |
1,62%
|
10,85
|
9,94
|
11,10
|
10,95
|
| 10/08/2026 |
1 987 857 |
0,05%
|
10,68
|
10,5401
|
11,14
|
10,78
|
| 07/08/2026 |
3 406 534 |
3,22%
|
10,54
|
10,5195
|
11,07
|
10,78
|
| 06/08/2026 |
6 902 969 |
-25,48%
|
12,24
|
10,15
|
12,24
|
10,42
|
| 05/08/2026 |
1 867 710 |
-2,29%
|
14,49
|
13,82
|
14,51
|
13,99
|
| 04/08/2026 |
2 337 139 |
-1,24%
|
14,4753
|
14,22
|
14,585
|
14,33
|
| 03/08/2026 |
2 076 534 |
2,37%
|
14,17
|
14,05
|
14,53
|
14,50
|
| 31/07/2026 |
702 989 |
-0,18%
|
14,40
|
14,05
|
14,23
|
14,165
|
| 30/07/2026 |
1 168 167 |
-2,61%
|
14,66
|
13,905
|
14,66
|
14,19
|
| 29/07/2026 |
3 714 546 |
-2,58%
|
14,85
|
14,46
|
15,04
|
14,58
|
| 28/07/2026 |
1 100 079 |
4,45%
|
14,43
|
14,39
|
15,00
|
14,93
|
| 27/07/2026 |
971 002 |
4,23%
|
13,50
|
13,50
|
14,44
|
14,28
|
| 24/07/2026 |
749 215 |
1,56%
|
13,45
|
13,45
|
13,91
|
13,70
|
| 23/07/2026 |
910 902 |
-2,49%
|
13,76
|
13,255
|
13,775
|
13,49
|
| 22/07/2026 |
984 773 |
0,40%
|
13,75
|
13,5975
|
13,99
|
13,84
|
| 21/07/2026 |
1 969 632 |
-4,20%
|
13,86
|
13,68
|
14,21
|
13,80
|
| 20/07/2026 |
1 297 153 |
-1,10%
|
14,60
|
14,33
|
14,88
|
14,41
|
| 17/07/2026 |
1 363 336 |
-2,02%
|
14,89
|
14,40
|
14,90
|
14,58
|
| 16/07/2026 |
2 471 851 |
1,99%
|
14,58
|
14,315
|
15,145
|
14,89
|
| 15/07/2026 |
1 568 781 |
4,29%
|
14,00
|
13,80
|
14,685
|
14,60
|
| 14/07/2026 |
1 441 815 |
-2,78%
|
14,20
|
13,675
|
14,21
|
14,00
|
| 13/07/2026 |
2 404 538 |
3,15%
|
13,97
|
13,91
|
14,81
|
14,40
|
| 10/07/2026 |
1 622 535 |
4,88%
|
13,40
|
13,36
|
14,26
|
13,98
|
| 09/07/2026 |
864 787 |
0,83%
|
13,21
|
12,99
|
13,46
|
13,33
|
| 08/07/2026 |
1 641 198 |
-3,64%
|
13,4901
|
12,895
|
13,71
|
13,21
|
| 07/07/2026 |
1 502 110 |
-1,30%
|
13,94
|
13,595
|
14,29
|
13,72
|
| 06/07/2026 |
1 030 864 |
-2,68%
|
14,28
|
13,725
|
14,28
|
13,88
|
| 02/07/2026 |
1 548 836 |
3,71%
|
13,75
|
13,725
|
14,29
|
14,29
|
| 01/07/2026 |
1 477 201 |
0,29%
|
13,71
|
13,415
|
13,90
|
13,75
|
| 30/06/2026 |
1 198 112 |
-2,28%
|
13,98
|
13,682
|
14,03
|
13,71
|
| 29/06/2026 |
1 775 810 |
2,07%
|
13,896
|
13,61
|
14,11
|
14,03
|
| 26/06/2026 |
1 883 082 |
7,66%
|
12,67
|
12,63
|
13,90
|
13,76
|
| 25/06/2026 |
1 344 250 |
-1,62%
|
13,00
|
12,615
|
13,14
|
12,80
|
| 24/06/2026 |
1 999 960 |
4,68%
|
12,3529
|
12,2502
|
13,00
|
12,98
|
| 23/06/2026 |
2 404 432 |
0,55%
|
12,239
|
12,07
|
12,725
|
12,39
|
| 18/06/2026 |
2 788 416 |
2,82%
|
12,75
|
12,36
|
13,01
|
12,36
|
| 17/06/2026 |
2 521 478 |
-1,48%
|
12,84
|
12,495
|
13,00
|
12,61
|
| 16/06/2026 |
2 826 906 |
2,15%
|
12,5282
|
12,23
|
12,85
|
12,81
|
| 15/06/2026 |
8 403 335 |
1,13%
|
13,85
|
12,55
|
14,20
|
12,56
|
| 12/06/2026 |
4 028 264 |
4,20%
|
12,07
|
11,6412
|
12,94
|
12,41
|
| 11/06/2026 |
1 953 175 |
2,98%
|
11,60
|
11,35
|
12,0082
|
11,91
|
| 10/06/2026 |
1 254 467 |
-3,18%
|
11,90
|
11,545
|
11,96
|
11,57
|
| 09/06/2026 |
1 328 514 |
1,14%
|
11,82
|
11,62
|
12,095
|
11,95
|
| 08/06/2026 |
1 307 899 |
-0,46%
|
12,01
|
11,675
|
12,035
|
11,81
|
| 05/06/2026 |
1 482 834 |
-0,67%
|
11,75
|
11,68
|
12,1399
|
11,86
|
| 04/06/2026 |
2 052 511 |
0,04%
|
12,00
|
11,825
|
12,31
|
11,95
|
| 03/06/2026 |
2 520 171 |
0,23%
|
11,93
|
11,58
|
12,03
|
11,94
|
| 02/06/2026 |
2 862 282 |
-1,28%
|
12,20
|
11,775
|
12,42
|
11,94
|
| 01/06/2026 |
2 784 412 |
8,23%
|
11,25
|
11,21
|
12,16
|
12,10
|
| 29/05/2026 |
2 006 068 |
2,52%
|
10,98
|
10,8399
|
11,305
|
11,18
|
| 28/05/2026 |
2 774 102 |
6,97%
|
10,28
|
10,10
|
11,02
|
10,90
|
| 27/05/2026 |
1 660 442 |
1,49%
|
10,25
|
10,03
|
10,29
|
10,19
|
| 26/05/2026 |
2 064 265 |
-0,40%
|
10,16
|
9,90
|
10,22
|
10,04
|
| 22/05/2026 |
1 509 876 |
1,87%
|
9,99
|
9,71
|
10,095
|
10,08
|
| 21/05/2026 |
2 205 199 |
-0,30%
|
9,80
|
9,64
|
10,125
|
9,90
|
| 20/05/2026 |
4 285 847 |
6,77%
|
9,20
|
9,042
|
9,985
|
9,93
|
| 19/05/2026 |
2 010 394 |
-2,47%
|
9,51
|
9,21
|
9,70
|
9,30
|
| 18/05/2026 |
2 636 544 |
0,74%
|
9,50
|
9,37
|
9,845
|
9,53
|
| 15/05/2026 |
1 360 844 |
-1,19%
|
9,5623
|
9,435
|
9,69
|
9,46
|
| 14/05/2026 |
2 020 374 |
-0,31%
|
9,805
|
9,435
|
9,805
|
9,60
|
| 13/05/2026 |
2 701 757 |
1,91%
|
9,43
|
9,11
|
9,775
|
9,63
|
| 12/05/2026 |
2 052 650 |
-2,17%
|
9,75
|
9,41
|
9,75
|
9,45
|
| 11/05/2026 |
2 268 560 |
-7,56%
|
10,44
|
9,63
|
10,47
|
9,66
|
| 08/05/2026 |
1 912 033 |
-6,99%
|
11,4675
|
10,36
|
11,4675
|
10,45
|
| 07/05/2026 |
2 630 748 |
0,40%
|
11,29
|
11,05
|
12,06
|
11,23
|
| 06/05/2026 |
2 140 520 |
-0,89%
|
11,4517
|
11,05
|
11,50
|
11,18
|
| 05/05/2026 |
1 033 503 |
-0,44%
|
11,32
|
11,25
|
11,41
|
11,28
|
| 04/05/2026 |
1 127 969 |
-2,08%
|
11,5456
|
11,115
|
11,64
|
11,33
|
| 01/05/2026 |
1 783 433 |
3,86%
|
11,22
|
11,185
|
11,645
|
11,56
|
| 30/04/2026 |
787 124 |
-0,36%
|
11,17
|
11,03
|
11,27
|
11,13
|
| 29/04/2026 |
1 217 974 |
3,09%
|
10,76
|
10,69
|
11,255
|
11,18
|
| 28/04/2026 |
1 215 731 |
-2,95%
|
11,19
|
10,82
|
11,195
|
10,86
|
| 27/04/2026 |
222 182 |
-0,58%
|
11,10
|
11,00
|
11,30
|
11,19
|
| 24/04/2026 |
1 776 232 |
3,04%
|
10,8755
|
10,75
|
11,20
|
11,19
|
| 23/04/2026 |
1 634 125 |
-1,90%
|
11,07
|
10,73
|
11,07
|
10,86
|
| 22/04/2026 |
1 278 055 |
-1,43%
|
11,34
|
10,92
|
11,46
|
11,07
|
| 21/04/2026 |
1 441 813 |
-2,18%
|
11,55
|
11,181
|
11,85
|
11,23
|
| 20/04/2026 |
2 060 116 |
0,79%
|
11,21
|
11,13
|
11,5485
|
11,48
|
| 17/04/2026 |
1 471 692 |
1,43%
|
11,43
|
11,24
|
11,595
|
11,39
|
| 16/04/2026 |
1 171 835 |
-2,09%
|
11,5157
|
11,17
|
11,71
|
11,23
|
| 15/04/2026 |
1 085 373 |
1,95%
|
11,287
|
11,25
|
11,50
|
11,48
|
| 14/04/2026 |
2 234 824 |
1,17%
|
11,1599
|
11,125
|
11,39
|
11,26
|
| 13/04/2026 |
1 831 334 |
1,92%
|
10,68
|
10,64
|
11,275
|
11,13
|
| 10/04/2026 |
1 634 394 |
-4,96%
|
11,5342
|
10,86
|
11,54
|
10,92
|
| 09/04/2026 |
2 211 884 |
4,99%
|
10,89
|
10,78
|
11,59
|
11,49
|
| 08/04/2026 |
2 113 431 |
1,67%
|
11,23
|
10,8251
|
11,31
|
10,93
|
| 07/04/2026 |
2 375 491 |
-0,92%
|
10,6001
|
10,60
|
11,115
|
10,75
|
| 06/04/2026 |
2 855 290 |
-0,32%
|
10,91
|
10,6301
|
11,185
|
10,85
|
| 02/04/2026 |
2 234 913 |
1,31%
|
10,3571
|
10,25
|
10,91
|
10,85
|
| 01/04/2026 |
4 399 474 |
0,47%
|
10,826
|
10,40
|
10,90
|
10,71
|
| 31/03/2026 |
2 045 365 |
2,60%
|
10,50
|
10,22
|
10,69
|
10,66
|
| 30/03/2026 |
2 265 865 |
2,77%
|
10,21
|
10,11
|
10,505
|
10,39
|
| 27/03/2026 |
3 952 139 |
1,66%
|
10,35
|
10,04
|
10,50
|
10,11
|
| 26/03/2026 |
2 211 513 |
4,68%
|
9,33
|
9,33
|
10,10
|
9,95
|
| 25/03/2026 |
2 525 458 |
-2,16%
|
9,95
|
9,41
|
10,02
|
9,51
|
