Liberty TripAdvisor Holdings Inc. Series A Common Stockのデータ

Liberty TripAdvisor Holdings Inc. Series A Common Stockの基本情報

名前 Liberty TripAdvisor Holdings Inc. Series A Common Stock
ティッカー LTRPA
United States
上場年 nan
セクター Technology

Liberty TripAdvisor Holdings Inc. Series A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.49 5.26 5.35 5.32 450200.0 5.32
2021-02-12 5.4 5.04 5.04 5.35 721700.0 5.35
2021-02-11 5.41 5.13 5.21 5.2 739100.0 5.2
2021-02-10 5.39 5.04 5.25 5.2 494400.0 5.2
2021-02-09 5.2 4.91 5.07 5.11 586700.0 5.11
2021-02-08 5.24 4.99 5.09 5.09 636600.0 5.09
2021-02-05 5.07 4.86 4.86 5.06 720900.0 5.06
2021-02-04 4.88 4.56 4.66 4.84 702100.0 4.84
2021-02-03 4.8 4.43 4.45 4.7 1059100.0 4.7
2021-02-02 4.55 4.27 4.48 4.47 948300.0 4.47
2021-02-01 4.6 4.16 4.22 4.36 1326400.0 4.36
2021-01-29 4.51 4.08 4.51 4.08 852600.0 4.08
2021-01-28 4.63 4.24 4.59 4.34 905900.0 4.34
2021-01-27 5.0 4.33 4.47 4.48 1771400.0 4.48
2021-01-26 4.64 4.37 4.4 4.63 1386400.0 4.63
2021-01-25 4.46 3.93 4.44 4.41 2118200.0 4.41
2021-01-22 4.45 4.21 4.41 4.42 1124600.0 4.42
2021-01-21 4.6 4.29 4.35 4.41 910400.0 4.41
2021-01-20 4.45 4.22 4.35 4.36 669300.0 4.36
2021-01-19 4.47 4.2 4.47 4.31 598900.0 4.31
2021-01-15 4.66 4.16 4.64 4.18 1441300.0 4.18
2021-01-14 4.88 4.6 4.72 4.66 1245800.0 4.66
2021-01-13 4.73 4.56 4.73 4.62 1086600.0 4.62
2021-01-12 5.33 4.69 5.21 4.7 1216500.0 4.7
2021-01-11 5.54 5.1 5.43 5.12 1375900.0 5.12
2021-01-08 5.8 5.07 5.08 5.68 1914200.0 5.68
2021-01-07 5.21 4.89 4.95 5.03 1018900.0 5.03
2021-01-06 5.17 4.55 4.7 4.93 1921800.0 4.93
2021-01-05 4.67 4.11 4.2 4.62 1155900.0 4.62
2021-01-04 4.44 4.26 4.35 4.27 1705300.0 4.27
2020-12-31 4.35 4.02 4.16 4.34 1019400.0 4.34
2020-12-30 4.22 4.02 4.06 4.16 1242800.0 4.16
2020-12-29 4.04 3.86 3.95 4.03 1253200.0 4.03
2020-12-28 3.95 3.72 3.72 3.91 1234100.0 3.91
2020-12-24 3.72 3.51 3.6 3.7 560800.0 3.7
2020-12-23 3.59 3.42 3.45 3.55 753700.0 3.55
2020-12-22 3.57 3.34 3.57 3.42 771600.0 3.42
2020-12-21 3.62 3.37 3.44 3.55 1133400.0 3.55
2020-12-18 3.72 3.47 3.62 3.69 1036100.0 3.69
2020-12-17 3.77 3.57 3.75 3.59 814600.0 3.59
2020-12-16 3.89 3.63 3.71 3.72 868000.0 3.72
2020-12-15 3.83 3.63 3.83 3.73 1196700.0 3.73
2020-12-14 4.11 3.73 4.08 3.73 991900.0 3.73
2020-12-11 4.27 3.96 4.2 3.96 1523900.0 3.96
2020-12-10 4.42 4.24 4.31 4.27 1441300.0 4.27
2020-12-09 4.43 4.27 4.39 4.36 2418500.0 4.36
2020-12-08 4.43 4.2 4.22 4.23 2661400.0 4.23
2020-12-07 4.51 4.22 4.38 4.31 3064800.0 4.31
2020-12-04 4.39 3.67 3.71 4.38 4588100.0 4.38
2020-12-03 3.75 3.26 3.34 3.64 3543500.0 3.64
2020-12-02 3.33 2.85 2.92 3.32 2429700.0 3.32
2020-12-01 3.13 2.82 2.82 2.95 1517200.0 2.95
2020-11-30 3.01 2.69 3.0 2.75 2308100.0 2.75
2020-11-27 3.07 2.91 2.95 2.99 605400.0 2.99
2020-11-25 3.03 2.79 2.97 2.93 1594200.0 2.93
2020-11-24 3.04 2.84 2.94 2.97 1661500.0 2.97
2020-11-23 2.84 2.56 2.57 2.77 1629500.0 2.77
2020-11-20 2.62 2.51 2.55 2.56 1459600.0 2.56
2020-11-19 2.7 2.54 2.63 2.63 1240700.0 2.63
2020-11-18 2.87 2.58 2.59 2.65 1742200.0 2.65
2020-11-17 2.59 2.47 2.52 2.55 668800.0 2.55
2020-11-16 2.71 2.47 2.67 2.56 810400.0 2.56
2020-11-13 2.57 2.4 2.42 2.49 1237800.0 2.49
2020-11-12 2.52 2.34 2.51 2.36 870300.0 2.36
2020-11-11 2.75 2.51 2.74 2.58 1056800.0 2.58
2020-11-10 2.8 2.46 2.54 2.75 1980000.0 2.75
2020-11-09 2.77 2.28 2.47 2.53 4247700.0 2.53
2020-11-06 2.05 1.9 1.99 1.94 513400.0 1.94
2020-11-05 2.05 1.86 1.86 2.04 966200.0 2.04
2020-11-04 1.89 1.78 1.81 1.86 437400.0 1.86
2020-11-03 1.86 1.74 1.79 1.82 665200.0 1.82
2020-11-02 1.8 1.73 1.8 1.76 498100.0 1.76
2020-10-30 1.79 1.71 1.75 1.78 836800.0 1.78
2020-10-29 1.78 1.65 1.71 1.78 687600.0 1.78
2020-10-28 1.77 1.61 1.7 1.72 1256200.0 1.72
2020-10-27 1.86 1.74 1.86 1.77 541800.0 1.77
2020-10-26 1.89 1.76 1.86 1.88 2179300.0 1.88
2020-10-23 1.9 1.81 1.85 1.88 1465900.0 1.88
2020-10-22 1.83 1.69 1.7 1.81 1375300.0 1.81
2020-10-21 1.74 1.69 1.7 1.69 431100.0 1.69
2020-10-20 1.74 1.67 1.7 1.71 750000.0 1.71
2020-10-19 1.74 1.66 1.71 1.66 551200.0 1.66
2020-10-16 1.77 1.67 1.73 1.69 671700.0 1.69
2020-10-15 1.79 1.65 1.76 1.73 1055700.0 1.73
2020-10-14 1.86 1.77 1.81 1.77 650600.0 1.77
2020-10-13 1.91 1.77 1.9 1.8 975500.0 1.8
2020-10-12 1.9 1.82 1.87 1.88 511600.0 1.88
2020-10-09 1.9 1.81 1.9 1.84 1302900.0 1.84
2020-10-08 1.92 1.84 1.92 1.87 494400.0 1.87
2020-10-07 1.88 1.78 1.8 1.87 898700.0 1.87
2020-10-06 1.93 1.75 1.75 1.78 1121400.0 1.78
2020-10-05 1.79 1.68 1.75 1.72 581500.0 1.72
2020-10-02 1.8 1.65 1.66 1.74 744300.0 1.74
2020-10-01 1.79 1.7 1.73 1.78 591100.0 1.78
2020-09-30 1.83 1.68 1.82 1.73 1320900.0 1.73
2020-09-29 1.8 1.69 1.8 1.76 808000.0 1.76
2020-09-28 1.79 1.71 1.74 1.78 703600.0 1.78
2020-09-25 1.67 1.6 1.66 1.63 935700.0 1.63
2020-09-24 1.69 1.55 1.66 1.62 750500.0 1.62
2020-09-23 1.87 1.64 1.8 1.67 1018600.0 1.67
2020-09-22 1.91 1.71 1.88 1.78 1874600.0 1.78
2020-09-21 2.02 1.8 2.01 1.82 2303700.0 1.82
2020-09-18 2.16 1.99 2.16 2.1 2011600.0 2.1
2020-09-17 2.16 2.06 2.13 2.13 823400.0 2.13
2020-09-16 2.21 2.04 2.12 2.17 1413900.0 2.17
2020-09-15 2.2 2.11 2.19 2.12 1013400.0 2.12
2020-09-14 2.21 2.1 2.2 2.13 929200.0 2.13
2020-09-11 2.28 2.14 2.28 2.18 859700.0 2.18
2020-09-10 2.39 2.24 2.3 2.28 725000.0 2.28
2020-09-09 2.44 2.26 2.44 2.27 878800.0 2.27
2020-09-08 2.44 2.29 2.34 2.4 988100.0 2.4
2020-09-04 2.69 2.34 2.68 2.38 1489200.0 2.38
2020-09-03 2.84 2.57 2.78 2.6 863300.0 2.6
2020-09-02 2.8 2.66 2.75 2.78 701300.0 2.78
2020-09-01 2.84 2.71 2.8 2.73 688700.0 2.73
2020-08-31 3.08 2.8 3.06 2.8 1201500.0 2.8
2020-08-28 3.12 3.01 3.06 3.06 1106900.0 3.06
2020-08-27 3.07 2.83 2.84 3.03 1280700.0 3.03
2020-08-26 3.03 2.8 2.98 2.82 753300.0 2.82
2020-08-25 3.03 2.84 2.94 3.03 886000.0 3.03
2020-08-24 2.96 2.71 2.71 2.96 1158400.0 2.96
2020-08-21 2.71 2.61 2.67 2.66 760100.0 2.66
2020-08-20 2.73 2.62 2.69 2.68 527600.0 2.68
2020-08-19 2.77 2.67 2.7 2.74 569800.0 2.74
2020-08-18 2.78 2.64 2.78 2.68 709200.0 2.68
2020-08-17 2.85 2.74 2.76 2.76 506800.0 2.76
2020-08-14 2.85 2.74 2.8 2.79 547700.0 2.79
2020-08-13 2.94 2.79 2.92 2.81 849300.0 2.81
2020-08-12 2.97 2.79 2.86 2.94 1671600.0 2.94
2020-08-11 3.0 2.71 2.73 2.81 2074800.0 2.81
2020-08-10 2.76 2.63 2.72 2.67 704100.0 2.67
2020-08-07 2.88 2.47 2.83 2.67 1098700.0 2.67
2020-08-06 2.91 2.58 2.62 2.78 3000400.0 2.78
2020-08-05 2.63 2.53 2.62 2.63 602600.0 2.63
2020-08-04 2.59 2.48 2.52 2.54 403700.0 2.54
2020-08-03 2.52 2.38 2.47 2.52 528400.0 2.52
2020-07-31 2.66 2.36 2.66 2.48 1311600.0 2.48
2020-07-30 2.68 2.47 2.65 2.66 982700.0 2.66
2020-07-29 2.73 2.62 2.7 2.71 599300.0 2.71
2020-07-28 2.77 2.5 2.51 2.66 2029400.0 2.66
2020-07-27 2.56 2.32 2.36 2.55 1224200.0 2.55
2020-07-24 2.41 2.26 2.37 2.37 764600.0 2.37
2020-07-23 2.46 2.31 2.35 2.37 645200.0 2.37
2020-07-22 2.4 2.31 2.37 2.38 538200.0 2.38
2020-07-21 2.42 2.3 2.32 2.37 822100.0 2.37
2020-07-20 2.37 2.2 2.31 2.35 830400.0 2.35
2020-07-17 2.35 2.26 2.3 2.33 761000.0 2.33
2020-07-16 2.41 2.27 2.41 2.3 799900.0 2.3
2020-07-15 2.46 2.24 2.24 2.43 2128900.0 2.43
2020-07-14 2.19 2.09 2.14 2.14 771600.0 2.14
2020-07-13 2.3 2.14 2.28 2.15 990300.0 2.15
2020-07-10 2.29 2.13 2.2 2.28 696600.0 2.28
2020-07-09 2.25 2.05 2.17 2.22 1088800.0 2.22
2020-07-08 2.21 2.07 2.2 2.17 904600.0 2.17
2020-07-07 2.32 2.18 2.25 2.19 1435600.0 2.19
2020-07-06 2.33 2.15 2.27 2.32 1647300.0 2.32
2020-07-02 2.28 2.13 2.24 2.18 806100.0 2.18
2020-07-01 2.26 2.12 2.16 2.17 1318600.0 2.17
2020-06-30 2.21 2.07 2.19 2.13 1080600.0 2.13
2020-06-29 2.22 1.98 2.04 2.17 2016500.0 2.17
2020-06-26 2.11 1.95 2.1 1.96 3284600.0 1.96
2020-06-25 2.14 1.96 2.01 2.12 1373100.0 2.12
2020-06-24 2.32 2.0 2.25 2.05 3139200.0 2.05
2020-06-23 2.59 1.96 2.0 2.44 5729300.0 2.44
2020-06-22 2.15 1.88 2.1 2.0 2793600.0 2.0
2020-06-19 2.33 2.05 2.31 2.08 3099900.0 2.08
2020-06-18 2.29 2.12 2.29 2.21 1732100.0 2.21
2020-06-17 2.6 2.25 2.6 2.26 3028500.0 2.26
2020-06-16 2.89 2.5 2.88 2.56 1921800.0 2.56
2020-06-15 2.68 2.28 2.41 2.63 1607300.0 2.63
2020-06-12 2.83 2.42 2.83 2.53 2169900.0 2.53
2020-06-11 2.82 2.35 2.57 2.37 2496200.0 2.37
2020-06-10 3.45 2.96 3.45 3.1 1872900.0 3.1
2020-06-09 3.63 3.32 3.63 3.42 2673400.0 3.42
2020-06-08 4.09 3.6 4.0 3.76 2519800.0 3.76
2020-06-05 4.03 3.07 3.07 3.68 5480500.0 3.68
2020-06-04 3.02 2.81 2.95 2.85 1203600.0 2.85
2020-06-03 3.04 2.79 2.82 3.03 1809500.0 3.03
2020-06-02 3.13 2.67 3.12 2.69 2160400.0 2.69
2020-06-01 3.02 2.33 2.35 2.97 2054400.0 2.97
2020-05-29 2.82 2.3 2.82 2.38 2118600.0 2.38
2020-05-28 3.33 2.84 3.29 2.85 1440600.0 2.85
2020-05-27 3.25 2.87 3.02 3.23 3100800.0 3.23
2020-05-26 2.95 2.41 2.45 2.84 3428200.0 2.84
2020-05-22 2.39 2.19 2.31 2.3 749300.0 2.3
2020-05-21 2.43 2.25 2.36 2.35 1403600.0 2.35
2020-05-20 2.36 2.15 2.19 2.34 1681100.0 2.34
2020-05-19 2.3 2.02 2.2 2.11 2140500.0 2.11
2020-05-18 2.2 1.69 1.71 2.16 3321200.0 2.16
2020-05-15 1.62 1.46 1.5 1.58 719700.0 1.58
2020-05-14 1.53 1.36 1.49 1.5 1346000.0 1.5
2020-05-13 1.74 1.5 1.74 1.53 2358400.0 1.53
2020-05-12 1.77 1.63 1.68 1.75 1058800.0 1.75
2020-05-11 1.87 1.64 1.82 1.64 1572400.0 1.64
2020-05-08 1.9 1.7 1.9 1.83 1989800.0 1.83
2020-05-07 1.98 1.84 1.86 1.86 1275700.0 1.86
2020-05-06 1.98 1.8 1.96 1.83 2094100.0 1.83
2020-05-05 2.22 1.93 2.2 1.95 1482300.0 1.95
2020-05-04 2.19 1.92 2.1 2.12 813000.0 2.12
2020-05-01 2.3 2.07 2.3 2.11 1153700.0 2.11
2020-04-30 2.52 2.25 2.52 2.35 1211700.0 2.35
2020-04-29 2.62 2.42 2.46 2.57 2206100.0 2.57
2020-04-28 2.49 2.26 2.38 2.37 1085800.0 2.37
2020-04-27 2.35 2.18 2.18 2.3 1090100.0 2.3
2020-04-24 2.36 2.15 2.27 2.22 1848000.0 2.22
2020-04-23 2.37 2.11 2.14 2.24 2012400.0 2.24
2020-04-22 2.25 2.09 2.11 2.15 1054100.0 2.15
2020-04-21 2.3 2.06 2.23 2.13 2013500.0 2.13
2020-04-20 2.35 2.13 2.15 2.35 2288900.0 2.35
2020-04-17 2.62 2.12 2.45 2.35 2816100.0 2.35
2020-04-16 2.84 2.25 2.79 2.4 8284900.0 2.4
2020-04-15 3.48 1.88 2.06 2.55 32123100.0 2.55
2020-04-14 2.18 2.07 2.09 2.1 1082700.0 2.1
2020-04-13 2.23 1.97 2.21 1.99 1241300.0 1.99
2020-04-09 2.36 2.07 2.16 2.21 1134600.0 2.21
2020-04-08 2.05 1.84 1.88 2.03 1143200.0 2.03
2020-04-07 2.08 1.74 1.9 1.82 1393900.0 1.82
2020-04-06 1.87 1.55 1.58 1.8 856900.0 1.8
2020-04-03 1.51 1.33 1.44 1.46 2092000.0 1.46
2020-04-02 1.66 1.4 1.58 1.43 1121300.0 1.43
2020-04-01 1.76 1.5 1.61 1.5 892000.0 1.5
2020-03-31 2.03 1.74 1.81 1.8 1403100.0 1.8
2020-03-30 2.04 1.73 1.95 1.81 1138000.0 1.81
2020-03-27 2.22 1.82 2.2 1.89 1085600.0 1.89
2020-03-26 2.63 2.14 2.29 2.32 1814200.0 2.32
2020-03-25 2.61 1.79 2.05 2.25 2177500.0 2.25
2020-03-24 1.98 1.67 1.75 1.96 1225300.0 1.96
2020-03-23 1.67 1.32 1.45 1.65 1419200.0 1.65
2020-03-20 1.53 1.21 1.35 1.49 2544900.0 1.49
2020-03-19 1.41 0.97 0.98 1.26 5638400.0 1.26
2020-03-18 1.3 0.86 1.21 0.88 2547300.0 0.88
2020-03-17 1.74 1.2 1.66 1.29 2915500.0 1.29
2020-03-16 2.18 1.27 1.44 1.63 3955800.0 1.63
2020-03-13 1.63 1.04 1.59 1.52 3836500.0 1.52
2020-03-12 2.2 1.18 1.99 1.23 2702600.0 1.23
2020-03-11 2.59 2.16 2.58 2.34 2176000.0 2.34
2020-03-10 3.04 2.5 3.04 2.72 1909900.0 2.72
2020-03-09 3.37 2.81 3.09 2.84 2269300.0 2.84
2020-03-06 3.75 3.25 3.25 3.51 1671400.0 3.51
2020-03-05 4.16 3.3 4.16 3.46 2211700.0 3.46
2020-03-04 4.35 4.08 4.35 4.32 1247000.0 4.32
2020-03-03 4.62 4.03 4.22 4.22 2157800.0 4.22
2020-03-02 4.46 3.98 4.45 4.24 2630700.0 4.24
2020-02-28 4.48 3.9 3.9 4.36 1347300.0 4.36
2020-02-27 4.5 3.89 4.21 4.14 1745300.0 4.14
2020-02-26 5.22 4.36 5.07 4.4 1461400.0 4.4
2020-02-25 5.63 4.96 5.55 5.08 1031700.0 5.08
2020-02-24 5.72 5.47 5.67 5.51 1288700.0 5.51
2020-02-21 6.22 6.02 6.21 6.03 750700.0 6.03
2020-02-20 6.4 6.2 6.2 6.28 748300.0 6.28
2020-02-19 6.38 6.26 6.37 6.29 428400.0 6.29
2020-02-18 6.56 6.3 6.56 6.33 393700.0 6.33