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

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

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 29.5 29.5 29.5 29.5 400.0 29.5
2021-02-12 29.5 29.5 29.5 29.5 800.0 29.5
2021-02-11 29.51 29.51 29.51 29.51 700.0 29.51
2021-02-10 30.5 30.5 30.5 30.5 800.0 30.5
2021-02-09 34.0 29.52 29.52 32.0 4900.0 32.0
2021-02-08 32.0 32.0 32.0 32.0 500.0 32.0
2021-02-05 32.8 31.12 32.0 32.0 1800.0 32.0
2021-02-04 32.46 29.01 29.01 32.45 2100.0 32.45
2021-02-03 32.42 31.7 32.42 31.7 700.0 31.7
2021-02-02 33.86 29.5 29.5 32.0 1900.0 32.0
2021-02-01 32.5 30.63 32.5 30.63 1200.0 30.63
2021-01-29 32.03 31.53 31.53 32.03 1600.0 32.03
2021-01-28 34.0 29.4 31.47 33.5 2800.0 33.5
2021-01-27 33.5 31.35 31.35 33.15 1500.0 33.15
2021-01-26 33.59 33.59 33.59 33.59 700.0 33.59
2021-01-25 34.1 31.69 33.81 34.1 2000.0 34.1
2021-01-22 33.5 31.3 31.3 33.5 1000.0 33.5
2021-01-21 32.53 32.46 32.46 32.5 900.0 32.5
2021-01-20 32.68 31.86 31.86 32.6 1000.0 32.6
2021-01-19 33.0 31.12 31.12 32.53 3100.0 32.53
2021-01-15 31.14 31.0 31.0 31.14 900.0 31.14
2021-01-14 32.5 31.41 31.5 32.0 1900.0 32.0
2021-01-13 31.0 31.0 31.0 31.0 500.0 31.0
2021-01-12 32.5 29.25 32.5 32.18 1100.0 32.18
2021-01-11 33.75 33.75 33.75 33.75 300.0 33.75
2021-01-08 34.0 31.7 34.0 33.75 1700.0 33.75
2021-01-07 34.0 31.14 31.7 34.0 3500.0 34.0
2021-01-06 30.0 29.03 29.03 30.0 1800.0 30.0
2021-01-05 29.03 29.03 29.03 29.03 400.0 29.03
2021-01-04 29.43 29.43 29.43 29.43 600.0 29.43
2020-12-31 29.43 29.0 29.0 29.43 2700.0 29.43
2020-12-30 29.22 29.22 29.22 29.22 800.0 29.22
2020-12-29 30.0 28.31 28.31 29.3 2400.0 29.3
2020-12-28 29.24 29.0 29.0 29.24 2800.0 29.24
2020-12-24 29.0 29.0 29.0 29.0 400.0 29.0
2020-12-23 30.93 28.64 29.0 30.42 4700.0 30.42
2020-12-22 29.5 28.51 29.5 28.51 1000.0 28.51
2020-12-21 31.4 31.4 31.4 31.4 0.0 31.4
2020-12-18 31.4 31.4 31.4 31.4 0.0 31.4
2020-12-17 32.16 31.4 32.16 31.4 1100.0 31.4
2020-12-16 32.22 32.22 32.22 32.22 500.0 32.22
2020-12-15 32.22 32.22 32.22 32.22 0.0 32.22
2020-12-14 32.26 32.22 32.26 32.22 800.0 32.22
2020-12-11 34.8 30.0 30.0 33.98 1800.0 33.98
2020-12-10 32.56 32.52 32.56 32.52 700.0 32.52
2020-12-09 32.44 32.24 32.44 32.24 900.0 32.24
2020-12-08 34.17 31.81 31.81 34.17 1700.0 34.17
2020-12-07 33.9 31.8 33.04 33.8 3600.0 33.8
2020-12-04 35.97 31.8 31.8 33.83 5900.0 33.83
2020-12-03 32.83 32.6 32.6 32.83 1100.0 32.83
2020-12-02 33.0 31.55 33.0 32.67 1800.0 32.67
2020-12-01 34.0 32.0 32.0 34.0 1300.0 34.0
2020-11-30 33.99 33.0 33.0 33.0 1800.0 33.0
2020-11-27 33.7 33.7 33.7 33.7 300.0 33.7
2020-11-25 33.7 33.7 33.7 33.7 600.0 33.7
2020-11-24 33.7 32.26 32.26 33.7 1700.0 33.7
2020-11-23 34.1 33.9 34.1 33.9 1600.0 33.9
2020-11-20 33.26 32.86 33.26 32.86 600.0 32.86
2020-11-19 33.78 32.0 33.78 32.0 1200.0 32.0
2020-11-18 34.0 31.0 31.48 34.0 1400.0 34.0
2020-11-17 35.35 32.0 32.62 32.0 1800.0 32.0
2020-11-16 33.45 32.1 32.72 33.45 900.0 33.45
2020-11-13 32.57 32.57 32.57 32.57 0.0 32.57
2020-11-12 35.14 31.17 31.55 32.57 3600.0 32.57
2020-11-11 34.25 33.66 34.25 33.66 800.0 33.66
2020-11-10 34.02 32.63 32.63 32.97 1100.0 32.97
2020-11-09 37.92 31.55 37.9 35.64 4100.0 35.64
2020-11-06 32.1 32.1 32.1 32.1 0.0 32.1
2020-11-05 32.1 31.99 32.0 32.1 1900.0 32.1
2020-11-04 32.95 32.95 32.95 32.95 500.0 32.95
2020-11-03 32.95 32.95 32.95 32.95 0.0 32.95
2020-11-02 32.95 30.66 30.66 32.95 1200.0 32.95
2020-10-30 33.85 31.66 31.66 33.85 800.0 33.85
2020-10-29 34.54 34.54 34.54 34.54 1100.0 34.54
2020-10-28 37.24 34.55 34.68 34.56 1300.0 34.56
2020-10-27 35.15 34.55 35.15 34.55 700.0 34.55
2020-10-26 36.88 36.88 36.88 36.88 0.0 36.88
2020-10-23 37.24 34.78 37.24 36.88 1000.0 36.88
2020-10-22 37.64 37.64 37.64 37.64 300.0 37.64
2020-10-21 34.74 34.45 34.45 34.74 1000.0 34.74
2020-10-20 34.7 34.7 34.7 34.7 200.0 34.7
2020-10-19 34.7 34.7 34.7 34.7 300.0 34.7
2020-10-16 34.7 34.7 34.7 34.7 400.0 34.7
2020-10-15 37.09 36.78 37.09 36.78 600.0 36.78
2020-10-14 36.88 36.75 36.75 36.78 1300.0 36.78
2020-10-13 36.27 34.88 35.42 36.27 1600.0 36.27
2020-10-12 34.85 34.85 34.85 34.85 0.0 34.85
2020-10-09 34.85 34.85 34.85 34.85 0.0 34.85
2020-10-08 36.15 34.6 34.6 34.85 1700.0 34.85
2020-10-07 35.93 34.69 34.69 35.93 700.0 35.93
2020-10-06 36.33 34.35 34.35 34.37 1400.0 34.37
2020-10-05 36.33 35.99 35.99 36.0 1400.0 36.0
2020-10-02 33.25 33.25 33.25 33.25 500.0 33.25
2020-10-01 37.1 34.0 34.0 37.1 500.0 37.1
2020-09-30 35.77 35.77 35.77 35.77 600.0 35.77
2020-09-29 35.77 35.77 35.77 35.77 0.0 35.77
2020-09-28 35.77 35.77 35.77 35.77 0.0 35.77
2020-09-25 38.64 35.7 38.42 35.77 2400.0 35.77
2020-09-24 37.4 33.0 37.25 36.57 5600.0 36.57
2020-09-23 40.4 37.37 40.4 38.01 1900.0 38.01
2020-09-22 39.0 39.0 39.0 39.0 500.0 39.0
2020-09-21 39.0 38.94 39.0 39.0 1400.0 39.0
2020-09-18 38.72 38.53 38.72 38.53 1400.0 38.53
2020-09-17 42.02 37.27 38.2 38.2 1500.0 38.2
2020-09-16 38.63 38.28 38.28 38.63 900.0 38.63
2020-09-15 41.98 37.09 37.09 38.16 3700.0 38.16
2020-09-14 39.01 37.16 37.16 37.25 1400.0 37.25
2020-09-11 39.5 39.32 39.5 39.32 900.0 39.32
2020-09-10 41.71 36.9 41.71 38.31 5900.0 38.31
2020-09-09 40.81 40.63 40.81 40.64 1400.0 40.64
2020-09-08 41.0 39.0 41.0 40.5 3200.0 40.5
2020-09-04 41.96 40.95 41.04 41.0 3000.0 41.0
2020-09-03 42.51 42.51 42.51 42.51 1500.0 42.51
2020-09-02 44.0 43.11 44.0 43.11 1400.0 43.11
2020-09-01 43.05 43.03 43.03 43.05 1900.0 43.05
2020-08-31 44.62 43.05 44.0 44.6 3300.0 44.6
2020-08-28 43.87 43.0 43.27 43.41 7400.0 43.41
2020-08-27 45.65 43.91 45.65 45.0 1500.0 45.0
2020-08-26 46.0 44.01 46.0 44.01 3100.0 44.01
2020-08-25 46.2 44.01 46.2 46.08 2300.0 46.08
2020-08-24 45.42 44.2 45.42 44.2 3100.0 44.2
2020-08-21 46.5 44.5 45.4 44.5 4200.0 44.5
2020-08-20 52.43 44.1 47.44 44.5 10300.0 44.5
2020-08-19 44.58 44.58 44.58 44.58 600.0 44.58
2020-08-18 45.25 44.58 45.12 44.58 1200.0 44.58
2020-08-17 48.09 45.6 48.09 46.91 1600.0 46.91
2020-08-14 47.25 45.28 47.25 47.06 2400.0 47.06
2020-08-13 50.0 45.0 47.0 46.25 7000.0 46.25
2020-08-12 70.0 45.88 46.69 47.49 57100.0 47.49
2020-08-11 48.1 41.1 41.1 46.99 21500.0 46.99
2020-08-10 41.01 40.98 41.0 40.98 2000.0 40.98
2020-08-07 41.26 40.25 40.75 41.26 3400.0 41.26
2020-08-06 42.95 40.25 42.75 41.09 5500.0 41.09
2020-08-05 42.72 40.29 40.29 41.0 2600.0 41.0
2020-08-04 41.01 40.13 40.62 40.32 3000.0 40.32
2020-08-03 42.64 40.02 42.64 40.65 2800.0 40.65
2020-07-31 42.98 40.02 41.97 41.55 4000.0 41.55
2020-07-30 43.0 40.5 43.0 41.43 2900.0 41.43
2020-07-29 43.36 41.3 43.14 42.0 2000.0 42.0
2020-07-28 44.0 40.88 44.0 41.18 5100.0 41.18
2020-07-27 44.02 40.02 40.02 42.99 6600.0 42.99
2020-07-24 44.77 40.51 43.04 41.43 4200.0 41.43
2020-07-23 44.9 42.03 43.0 43.14 3800.0 43.14
2020-07-22 44.9 42.0 43.0 44.25 8400.0 44.25
2020-07-21 50.0 40.0 43.0 42.05 16500.0 42.05
2020-07-20 46.02 42.0 45.0 43.6 6800.0 43.6
2020-07-17 52.14 44.0 50.0 45.61 23000.0 45.61
2020-07-16 74.47 47.69 47.69 52.26 95200.0 52.26
2020-07-15 49.5 39.9 39.9 47.0 23900.0 47.0
2020-07-14 40.01 37.36 38.9 38.99 4300.0 38.99
2020-07-13 41.5 38.6 40.07 39.0 3200.0 39.0
2020-07-10 41.49 39.99 41.49 39.99 2700.0 39.99
2020-07-09 41.83 39.5 40.0 40.0 3900.0 40.0
2020-07-08 40.91 38.3 40.91 39.81 7400.0 39.81
2020-07-07 42.0 38.25 39.68 42.0 7400.0 42.0
2020-07-06 43.02 37.02 43.02 40.81 6200.0 40.81
2020-07-02 42.21 41.5 41.5 42.21 3100.0 42.21
2020-07-01 43.88 36.6 43.88 40.99 10300.0 40.99
2020-06-30 48.0 42.0 43.11 44.72 7200.0 44.72
2020-06-29 46.0 40.5 42.66 42.0 4700.0 42.0
2020-06-26 44.49 40.99 44.49 41.25 6300.0 41.25
2020-06-25 46.85 43.03 46.81 45.35 5600.0 45.35
2020-06-24 50.33 46.51 48.12 48.5 12800.0 48.5
2020-06-23 54.99 45.0 45.0 48.0 21900.0 48.0
2020-06-22 49.33 45.0 49.33 46.25 9200.0 46.25
2020-06-19 51.85 45.86 51.85 50.42 12300.0 50.42
2020-06-18 53.64 50.0 51.09 53.0 10500.0 53.0
2020-06-17 57.0 50.03 56.19 53.66 13200.0 53.66
2020-06-16 63.0 55.0 59.1 57.99 28500.0 57.99
2020-06-15 63.7 53.01 60.81 58.48 45300.0 58.48
2020-06-12 74.43 49.95 49.95 57.79 126500.0 57.79
2020-06-11 58.86 30.0 58.86 43.92 78600.0 43.92
2020-06-10 96.88 42.0 43.57 63.0 273800.0 63.0
2020-06-09 82.57 28.76 29.4 41.52 353100.0 41.52
2020-06-08 29.99 21.7 22.33 26.49 35400.0 26.49
2020-06-05 22.77 21.22 21.69 21.7 9200.0 21.7
2020-06-04 23.2 21.0 22.28 21.0 10800.0 21.0
2020-06-03 23.45 21.78 22.59 23.2 6000.0 23.2
2020-06-02 23.46 21.23 23.42 22.37 10200.0 22.37
2020-06-01 24.19 22.89 24.0 23.64 6700.0 23.64
2020-05-29 25.06 23.98 24.11 24.45 3900.0 24.45
2020-05-28 26.0 23.8 25.88 24.69 10400.0 24.69
2020-05-27 28.84 23.86 27.47 25.17 20100.0 25.17
2020-05-26 30.67 25.41 26.9 27.0 37100.0 27.0
2020-05-22 28.05 25.4 28.05 26.2 10800.0 26.2
2020-05-21 31.0 27.0 29.0 28.23 10200.0 28.23
2020-05-20 30.94 27.01 30.94 29.2 8000.0 29.2
2020-05-19 32.44 29.8 32.44 29.99 9300.0 29.99
2020-05-18 31.95 29.27 30.0 31.65 9300.0 31.65
2020-05-15 31.25 30.02 30.93 30.02 3400.0 30.02
2020-05-14 30.32 29.33 29.33 30.21 4500.0 30.21
2020-05-13 33.0 30.32 33.0 31.57 14700.0 31.57
2020-05-12 34.98 33.18 34.24 33.21 13300.0 33.21
2020-05-11 35.85 33.0 34.9 34.98 16800.0 34.98
2020-05-08 35.84 33.1 35.84 35.0 9300.0 35.0
2020-05-07 37.0 33.01 33.19 35.18 14400.0 35.18
2020-05-06 36.0 32.48 35.57 36.0 13200.0 36.0
2020-05-05 36.01 32.0 35.61 34.99 8200.0 34.99
2020-05-04 37.0 34.5 36.5 34.88 12000.0 34.88
2020-05-01 39.0 35.26 39.0 36.58 13200.0 36.58
2020-04-30 39.48 34.73 38.0 37.01 16900.0 37.01
2020-04-29 39.51 34.05 38.06 36.26 30900.0 36.26
2020-04-28 42.0 38.0 42.0 39.51 31600.0 39.51
2020-04-27 46.49 37.0 39.44 41.25 114400.0 41.25
2020-04-24 54.32 25.5 27.0 37.57 186100.0 37.57
2020-04-23 33.04 20.82 33.04 27.11 50900.0 27.11
2020-04-22 37.89 31.14 37.26 33.08 25000.0 33.08
2020-04-21 40.0 36.0 39.51 38.9 42100.0 38.9
2020-04-20 48.85 35.0 44.31 37.16 121900.0 37.16
2020-04-17 63.56 42.5 48.99 47.83 191200.0 47.83
2020-04-16 102.05 51.51 76.5 59.0 353500.0 59.0
2020-04-15 134.0 4.99 4.99 34.69 361100.0 34.69
2020-04-14 4.76 4.51 4.51 4.76 1100.0 4.76
2020-04-13 4.23 3.81 4.23 3.81 1600.0 3.81
2020-04-09 5.45 4.58 5.45 4.58 4900.0 4.58
2020-04-08 4.05 3.68 3.68 4.05 4200.0 4.05
2020-04-07 4.32 4.32 4.32 4.32 200.0 4.32
2020-04-06 4.01 4.01 4.01 4.01 0.0 4.01
2020-04-03 4.01 4.01 4.01 4.01 300.0 4.01
2020-04-02 3.67 3.67 3.67 3.67 300.0 3.67
2020-04-01 4.44 4.44 4.44 4.44 0.0 4.44
2020-03-31 4.44 4.44 4.44 4.44 0.0 4.44
2020-03-30 4.44 4.44 4.44 4.44 0.0 4.44
2020-03-27 4.44 4.44 4.44 4.44 0.0 4.44
2020-03-26 4.44 3.2 3.2 4.44 1100.0 4.44
2020-03-25 4.33 3.73 3.77 4.26 6400.0 4.26
2020-03-24 3.19 3.19 3.19 3.19 0.0 3.19
2020-03-23 3.19 3.19 3.19 3.19 400.0 3.19
2020-03-20 3.03 2.3 2.3 3.03 1400.0 3.03
2020-03-19 3.0 2.1 2.1 3.0 1400.0 3.0
2020-03-18 2.8 2.8 2.8 2.8 0.0 2.8
2020-03-17 2.8 2.8 2.8 2.8 0.0 2.8
2020-03-16 3.21 2.8 3.05 2.8 1000.0 2.8
2020-03-13 2.99 2.89 2.89 2.9 800.0 2.9
2020-03-12 3.25 3.08 3.25 3.08 2300.0 3.08
2020-03-11 3.85 3.85 3.85 3.85 0.0 3.85
2020-03-10 4.49 3.67 4.49 3.85 700.0 3.85
2020-03-09 4.74 4.3 4.74 4.5 1100.0 4.5
2020-03-06 5.37 4.85 5.35 4.88 8300.0 4.88
2020-03-05 6.0 4.0 4.95 5.1 15700.0 5.1
2020-03-04 6.67 6.67 6.67 6.67 0.0 6.67
2020-03-03 6.67 6.67 6.67 6.67 0.0 6.67
2020-03-02 6.67 6.67 6.67 6.67 0.0 6.67
2020-02-28 6.67 6.67 6.67 6.67 0.0 6.67
2020-02-27 6.67 6.67 6.67 6.67 0.0 6.67
2020-02-26 6.67 6.67 6.67 6.67 0.0 6.67
2020-02-25 6.67 6.67 6.67 6.67 100.0 6.67
2020-02-24 6.67 6.67 6.67 6.67 200.0 6.67
2020-02-21 7.49 7.49 7.49 7.49 0.0 7.49
2020-02-20 7.49 7.49 7.49 7.49 200.0 7.49
2020-02-19 7.49 7.49 7.49 7.49 0.0 7.49
2020-02-18 7.49 7.49 7.49 7.49 100.0 7.49