-
5 DAY PERFORMANCE
+3.79% -
1 MONTH PERFORMANCE
+21.83% -
3 MONTH PERFORMANCE
+6.38% -
6 MONTH PERFORMANCE
-70.59% -
YEAR-TO-DATE PERFORMANCE
-41.18% -
1 YEAR PERFORMANCE
+4.54%
Liberty TripAdvisor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.50 | $0.54 (7.46%) | $0.54 | $0.50 | 11,900 | $41.58 M |
| 09/26/2024 | $0.53 | $0.53 (0.38%) | $0.53 | $0.47 | 2,000 | $40.96 M |
| 09/25/2024 | $0.50 | $0.51 (1.8%) | $0.55 | $0.50 | 191,600 | $39.19 M |
| 09/24/2024 | $0.46 | $0.53 (15.17%) | $0.53 | $0.46 | 152,900 | $40.79 M |
| 09/23/2024 | $0.45 | $0.48 (7.06%) | $0.49 | $0.45 | 8,522 | $37.09 M |
| 09/20/2024 | $0.43 | $0.47 (10.02%) | $0.47 | $0.43 | 90,246 | $36.43 M |
| 09/19/2024 | $0.44 | $0.43 (-2.27%) | $0.48 | $0.43 | 59,700 | $33.11 M |
| 09/18/2024 | $0.44 | $0.44 (0%) | $0.44 | $0.43 | 19,300 | $33.88 M |
| 09/17/2024 | $0.51 | $0.45 (-11.92%) | $0.51 | $0.42 | 39,514 | $34.27 M |
| 09/16/2024 | $0.42 | $0.49 (16.67%) | $0.49 | $0.41 | 159,700 | $37.73 M |
| 09/13/2024 | $0.40 | $0.43 (7.5%) | $0.43 | $0.40 | 30,510 | $33.11 M |
| 09/12/2024 | $0.41 | $0.40 (-2.44%) | $0.43 | $0.39 | 20,942 | $30.80 M |
| 09/11/2024 | $0.39 | $0.43 (10.38%) | $0.43 | $0.39 | 31,900 | $33.15 M |
| 09/10/2024 | $0.37 | $0.41 (10.81%) | $0.41 | $0.37 | 198,836 | $31.57 M |
| 09/09/2024 | $0.39 | $0.38 (-1.31%) | $0.40 | $0.37 | 11,047 | $29.26 M |
| 09/06/2024 | $0.42 | $0.39 (-6.29%) | $0.42 | $0.38 | 76,700 | $30.13 M |
| 09/05/2024 | $0.43 | $0.42 (-2.3%) | $0.43 | $0.35 | 48,300 | $32.34 M |
| 09/04/2024 | $0.39 | $0.35 (-9.62%) | $0.42 | $0.35 | 34,300 | $27.14 M |
| 09/03/2024 | $0.42 | $0.40 (-4.76%) | $0.45 | $0.40 | 90,100 | $30.80 M |
| 08/30/2024 | $0.41 | $0.43 (4.83%) | $0.43 | $0.41 | 7,800 | $33.11 M |
| 08/29/2024 | $0.45 | $0.42 (-6.11%) | $0.45 | $0.41 | 18,300 | $32.53 M |
| 08/28/2024 | $0.41 | $0.41 (0.1%) | $0.45 | $0.41 | 47,100 | $31.60 M |
| 08/27/2024 | $0.40 | $0.42 (5%) | $0.45 | $0.40 | 101,021 | $32.34 M |
| 08/26/2024 | $0.43 | $0.40 (-6.98%) | $0.46 | $0.36 | 598,300 | $30.80 M |
| 08/23/2024 | $0.41 | $0.46 (13.58%) | $0.46 | $0.41 | 64,720 | $35.42 M |
| 08/22/2024 | $0.49 | $0.42 (-13.91%) | $0.49 | $0.40 | 290,000 | $32.15 M |
| 08/21/2024 | $0.49 | $0.48 (-0.35%) | $0.49 | $0.48 | 21,900 | $37.25 M |
| 08/20/2024 | $0.49 | $0.49 (-0.45%) | $0.49 | $0.48 | 174,816 | $37.36 M |
| 08/19/2024 | $0.49 | $0.49 (0.16%) | $0.49 | $0.48 | 45,300 | $37.42 M |
| 08/16/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.48 | 56,300 | $37.73 M |
| 08/15/2024 | $0.49 | $0.49 (-0.08%) | $0.50 | $0.49 | 37,800 | $37.73 M |
| 08/14/2024 | $0.50 | $0.49 (-2%) | $0.50 | $0.49 | 15,900 | $37.35 M |
| 08/13/2024 | $0.58 | $0.51 (-11.39%) | $0.58 | $0.49 | 900 | $39.64 M |
| 08/12/2024 | $0.47 | $0.49 (2.75%) | $0.50 | $0.47 | 298,920 | $37.35 M |
| 08/09/2024 | $0.47 | $0.49 (4.04%) | $0.49 | $0.47 | 47,000 | $37.85 M |
| 08/08/2024 | $0.49 | $0.48 (-1.05%) | $0.49 | $0.48 | 92,100 | $36.96 M |
| 08/07/2024 | $0.55 | $0.48 (-13.46%) | $0.55 | $0.46 | 339,800 | $36.97 M |
| 08/06/2024 | $0.55 | $0.56 (1.82%) | $0.57 | $0.55 | 46,100 | $43.12 M |
| 08/05/2024 | $0.55 | $0.56 (1.82%) | $0.60 | $0.46 | 310,124 | $43.12 M |
| 08/02/2024 | $0.57 | $0.62 (8.77%) | $0.62 | $0.52 | 341,400 | $47.74 M |
| 08/01/2024 | $0.60 | $0.61 (1.67%) | $0.62 | $0.59 | 206,600 | $46.97 M |
| 07/31/2024 | $0.59 | $0.58 (-2.27%) | $0.60 | $0.58 | 160,400 | $44.66 M |
| 07/30/2024 | $0.59 | $0.60 (1.69%) | $0.62 | $0.59 | 13,300 | $46.20 M |
| 07/29/2024 | $0.59 | $0.61 (3.45%) | $0.62 | $0.58 | 36,022 | $47.00 M |
| 07/26/2024 | $0.61 | $0.59 (-3.28%) | $0.61 | $0.59 | 20,500 | $45.43 M |
| 07/25/2024 | $0.61 | $0.61 (0.03%) | $0.61 | $0.59 | 13,948 | $46.70 M |
| 07/24/2024 | $0.66 | $0.61 (-7.2%) | $0.66 | $0.60 | 18,423 | $47.16 M |
| 07/23/2024 | $0.58 | $0.65 (12.63%) | $0.67 | $0.58 | 167,007 | $50.30 M |
| 07/22/2024 | $0.57 | $0.62 (8.68%) | $0.62 | $0.57 | 4,029 | $47.70 M |
| 07/19/2024 | $0.55 | $0.61 (10.11%) | $0.61 | $0.55 | 60,935 | $46.97 M |
| 07/18/2024 | $0.57 | $0.56 (-1.23%) | $0.57 | $0.54 | 13,253 | $43.12 M |
| 07/17/2024 | $0.59 | $0.57 (-3.23%) | $0.59 | $0.56 | 6,784 | $43.89 M |
| 07/16/2024 | $0.56 | $0.55 (-1.79%) | $0.57 | $0.54 | 313,630 | $42.35 M |
| 07/15/2024 | $0.50 | $0.54 (8.8%) | $0.56 | $0.50 | 73,174 | $43.12 M |
| 07/12/2024 | $0.50 | $0.54 (8%) | $0.54 | $0.49 | 93,687 | $41.58 M |
| 07/11/2024 | $0.50 | $0.49 (-0.28%) | $0.52 | $0.49 | 15,266 | $38.08 M |
| 07/10/2024 | $0.52 | $0.50 (-3.53%) | $0.53 | $0.50 | 35,753 | $38.50 M |
| 07/09/2024 | $0.53 | $0.51 (-3.89%) | $0.55 | $0.50 | 5,310 | $39.08 M |
| 07/08/2024 | $0.51 | $0.50 (-2.15%) | $0.52 | $0.49 | 70,742 | $38.50 M |
| 07/05/2024 | $0.51 | $0.50 (-2.3%) | $0.51 | $0.49 | 12,721 | $38.50 M |
| 07/03/2024 | $0.47 | $0.52 (10.95%) | $0.52 | $0.47 | 151,659 | $39.73 M |
| 07/02/2024 | $0.50 | $0.49 (-2%) | $0.52 | $0.48 | 98,750 | $37.73 M |
| 07/01/2024 | $0.49 | $0.48 (-1.17%) | $0.52 | $0.47 | 212,521 | $37.27 M |
| 06/28/2024 | $0.49 | $0.47 (-4.08%) | $0.50 | $0.46 | 503,208 | $36.19 M |