-
5 DAY PERFORMANCE
-4.16% -
1 MONTH PERFORMANCE
-17.00% -
3 MONTH PERFORMANCE
-17.00% -
6 MONTH PERFORMANCE
-48.13% -
YEAR-TO-DATE PERFORMANCE
-55.38% -
1 YEAR PERFORMANCE
-86.37%
Liberty TripAdvisor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.20 | $4.15 (-1.19%) | $4.20 | $4.15 | 201 | $41.58 M |
| 09/26/2024 | $4.10 | $4.25 (3.66%) | $4.30 | $4.10 | 942 | $40.96 M |
| 09/25/2024 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 0 | $39.19 M |
| 09/24/2024 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 0 | $40.79 M |
| 09/23/2024 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 200 | $37.09 M |
| 09/20/2024 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 200 | $36.43 M |
| 09/19/2024 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 147 | $33.11 M |
| 09/18/2024 | $5.10 | $4.30 (-15.62%) | $5.10 | $4.30 | 5,161 | $33.88 M |
| 09/17/2024 | $5.01 | $5.01 (0%) | $5.01 | $5.01 | 501 | $34.27 M |
| 09/16/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $37.73 M |
| 09/13/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 274 | $33.11 M |
| 09/12/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 274 | $30.80 M |
| 09/11/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 274 | $33.15 M |
| 09/10/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $31.57 M |
| 09/09/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 376 | $29.26 M |
| 09/06/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 130 | $30.13 M |
| 09/05/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 130 | $32.34 M |
| 09/04/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 130 | $27.14 M |
| 09/03/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 147 | $30.80 M |
| 08/30/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 147 | $33.11 M |
| 08/29/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 147 | $32.53 M |
| 08/28/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 147 | $31.60 M |
| 08/27/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 498 | $32.34 M |
| 08/26/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 0 | $30.80 M |
| 08/23/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 147 | $35.42 M |
| 08/22/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 147 | $32.15 M |
| 08/21/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 0 | $37.25 M |
| 08/20/2024 | $5.80 | $5.80 (0%) | $5.80 | $4.30 | 469 | $37.36 M |
| 08/19/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 100 | $37.42 M |
| 08/16/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 0 | $37.73 M |
| 08/15/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 0 | $37.73 M |
| 08/14/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 0 | $37.35 M |
| 08/13/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 0 | $39.64 M |
| 08/12/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 0 | $37.35 M |
| 08/09/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 0 | $37.85 M |
| 08/08/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 161 | $36.96 M |
| 08/07/2024 | $6.15 | $6.15 (0%) | $6.15 | $6.15 | 0 | $36.97 M |
| 08/06/2024 | $6.15 | $6.15 (0%) | $6.15 | $6.15 | 462 | $43.12 M |
| 08/05/2024 | $5.98 | $5.98 (0%) | $5.98 | $5.98 | 0 | $43.12 M |
| 08/02/2024 | $5.60 | $5.98 (6.79%) | $5.98 | $5.60 | 1,104 | $47.74 M |
| 08/01/2024 | $5.98 | $5.98 (0%) | $5.98 | $5.98 | 104 | $46.97 M |
| 07/31/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 0 | $44.66 M |
| 07/30/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 0 | $46.20 M |
| 07/29/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 0 | $47.00 M |
| 07/26/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 0 | $45.43 M |
| 07/25/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 0 | $46.70 M |
| 07/24/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 147 | $47.16 M |
| 07/23/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 111 | $50.30 M |
| 07/22/2024 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 0 | $47.70 M |
| 07/19/2024 | $5.16 | $5.25 (1.74%) | $5.25 | $5.16 | 205 | $46.97 M |
| 07/18/2024 | $5.16 | $5.16 (0%) | $5.16 | $5.16 | 0 | $43.12 M |
| 07/17/2024 | $5.16 | $5.16 (0%) | $5.16 | $5.16 | 0 | $43.89 M |
| 07/16/2024 | $5.16 | $5.16 (0%) | $5.16 | $5.16 | 0 | $42.35 M |
| 07/15/2024 | $5.16 | $5.16 (0%) | $5.16 | $5.16 | 0 | $43.12 M |
| 07/12/2024 | $5.16 | $5.16 (0%) | $5.16 | $5.16 | 0 | $41.58 M |
| 07/11/2024 | $5.16 | $5.16 (0%) | $5.16 | $5.16 | 0 | $38.08 M |
| 07/10/2024 | $5.16 | $5.16 (0%) | $5.16 | $5.16 | 0 | $38.50 M |
| 07/09/2024 | $5.16 | $5.16 (0%) | $5.16 | $5.16 | 0 | $39.08 M |
| 07/08/2024 | $5.16 | $5.16 (0%) | $5.16 | $5.16 | 0 | $38.50 M |
| 07/05/2024 | $4.99 | $5.16 (3.41%) | $5.16 | $4.99 | 350 | $38.50 M |
| 07/03/2024 | $4.70 | $4.60 (-2.13%) | $5.00 | $4.60 | 624 | $39.73 M |
| 07/02/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $37.73 M |
| 07/01/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $37.27 M |
| 06/28/2024 | $5.20 | $5.00 (-3.85%) | $5.20 | $5.00 | 305 | $36.19 M |