-
5 DAY PERFORMANCE
+8.64% -
1 MONTH PERFORMANCE
-9.29% -
3 MONTH PERFORMANCE
-8.35% -
6 MONTH PERFORMANCE
-71.05% -
YEAR-TO-DATE PERFORMANCE
-48.24% -
1 YEAR PERFORMANCE
+15.79%
Liberty TripAdvisor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.40 | $0.48 (19.82%) | $0.48 | $0.40 | 116,745 | $36.96 M |
| 11/06/2024 | $0.44 | $0.40 (-8.98%) | $0.44 | $0.40 | 126,040 | $30.84 M |
| 11/05/2024 | $0.40 | $0.40 (-0.69%) | $0.43 | $0.40 | 31,800 | $30.81 M |
| 11/04/2024 | $0.41 | $0.40 (-1.23%) | $0.42 | $0.38 | 138,800 | $30.80 M |
| 11/01/2024 | $0.41 | $0.41 (-1.24%) | $0.43 | $0.40 | 100,832 | $31.19 M |
| 10/31/2024 | $0.42 | $0.41 (-2%) | $0.44 | $0.41 | 44,033 | $31.69 M |
| 10/30/2024 | $0.43 | $0.42 (-2.33%) | $0.43 | $0.42 | 189,633 | $32.34 M |
| 10/29/2024 | $0.39 | $0.41 (4.49%) | $0.43 | $0.38 | 40,900 | $31.38 M |
| 10/28/2024 | $0.40 | $0.44 (10.48%) | $0.44 | $0.40 | 12,922 | $34.03 M |
| 10/25/2024 | $0.40 | $0.41 (1.87%) | $0.43 | $0.40 | 27,600 | $31.38 M |
| 10/24/2024 | $0.34 | $0.41 (20.55%) | $0.48 | $0.34 | 51,900 | $31.57 M |
| 10/23/2024 | $0.41 | $0.43 (4.88%) | $0.43 | $0.40 | 226,413 | $33.11 M |
| 10/22/2024 | $0.41 | $0.43 (5.26%) | $0.45 | $0.41 | 323,212 | $33.11 M |
| 10/21/2024 | $0.42 | $0.41 (-3.44%) | $0.43 | $0.40 | 123,328 | $31.38 M |
| 10/18/2024 | $0.42 | $0.43 (2.38%) | $0.43 | $0.40 | 5,115 | $33.11 M |
| 10/17/2024 | $0.39 | $0.43 (8.97%) | $0.43 | $0.39 | 44,536 | $32.73 M |
| 10/16/2024 | $0.41 | $0.42 (2.44%) | $0.43 | $0.39 | 88,320 | $32.34 M |
| 10/15/2024 | $0.43 | $0.41 (-5.78%) | $0.43 | $0.39 | 258,600 | $31.20 M |
| 10/14/2024 | $0.43 | $0.43 (-0.07%) | $0.46 | $0.43 | 127,900 | $33.12 M |
| 10/11/2024 | $0.44 | $0.44 (-0.25%) | $0.46 | $0.44 | 2,023 | $34.16 M |
| 10/10/2024 | $0.50 | $0.44 (-12%) | $0.50 | $0.44 | 190,800 | $33.88 M |
| 10/09/2024 | $0.46 | $0.46 (0%) | $0.46 | $0.46 | 1,550 | $35.42 M |
| 10/08/2024 | $0.43 | $0.48 (11.63%) | $0.50 | $0.43 | 6,339 | $36.96 M |
| 10/07/2024 | $0.46 | $0.49 (5.45%) | $0.49 | $0.46 | 16,914 | $37.35 M |
| 10/04/2024 | $0.50 | $0.47 (-5.9%) | $0.50 | $0.46 | 5,100 | $36.19 M |
| 10/03/2024 | $0.48 | $0.46 (-4.15%) | $0.48 | $0.46 | 1,146 | $35.43 M |
| 10/02/2024 | $0.47 | $0.50 (6.38%) | $0.50 | $0.46 | 12,000 | $38.50 M |
| 10/01/2024 | $0.43 | $0.49 (13.95%) | $0.50 | $0.43 | 28,542 | $37.73 M |
| 09/30/2024 | $0.48 | $0.51 (7.35%) | $0.52 | $0.47 | 138,200 | $39.27 M |
| 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 |