Liberty TripAdvisor Holdings Inc (LTRPA) Historical Stock Data

1.22 ↓0.13 (-9.63%)

As of Market Close on May 16th, 2022.

Historical Data

In the past 30 trading days, LTRPA is down -1.88% a day on average. There have been 9 days where Liberty TripAdvisor Holdings Inc closed green and 21 days where LTRPA closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-16	1.34	1.22	↓$0.12 (-8.96%)	1.21	1.35	368.01K
2022-05-13	1.26	1.35	↑$0.09 (7.14%)	1.26	1.39	534.36K
2022-05-12	1.26	1.24	↓$0.02 (-1.59%)	1.19	1.33	0.92M
2022-05-11	1.31	1.26	↓$0.05 (-3.82%)	1.25	1.40	618.76K
2022-05-10	1.38	1.32	↓$0.06 (-4.35%)	1.20	1.38	1.34M
2022-05-09	1.40	1.29	↓$0.11 (-7.86%)	1.29	1.43	592.50K
2022-05-06	1.46	1.41	↓$0.05 (-3.42%)	1.40	1.50	362.95K
2022-05-05	1.52	1.49	↓$0.03 (-1.97%)	1.46	1.67	776.71K
2022-05-04	1.48	1.49	↑$0.01 (0.68%)	1.39	1.51	743.72K
2022-05-03	1.47	1.48	↑$0.01 (0.68%)	1.45	1.51	582.18K
2022-05-02	1.51	1.48	↓$0.03 (-1.99%)	1.41	1.51	551.08K
2022-04-29	1.51	1.50	↓$0.01 (-0.66%)	1.49	1.55	677.30K
2022-04-28	1.45	1.52	↑$0.07 (4.83%)	1.38	1.55	604.40K
2022-04-27	1.44	1.42	↓$0.02 (-1.39%)	1.38	1.47	567.37K
2022-04-26	1.49	1.44	↓$0.05 (-3.36%)	1.44	1.51	560.36K
2022-04-25	1.49	1.54	↑$0.05 (3.36%)	1.45	1.54	629.72K
2022-04-22	1.55	1.50	↓$0.05 (-3.23%)	1.48	1.55	665.23K
2022-04-21	1.65	1.56	↓$0.09 (-5.45%)	1.55	1.69	899.18K
2022-04-20	1.78	1.62	↓$0.16 (-8.99%)	1.61	1.79	581.57K
2022-04-19	1.61	1.77	↑$0.16 (9.94%)	1.58	1.79	1M
2022-04-18	1.73	1.61	↓$0.12 (-6.94%)	1.57	1.73	597.39K
2022-04-14	1.70	1.72	↑$0.02 (1.18%)	1.68	1.78	0.91M
2022-04-13	1.65	1.69	↑$0.04 (2.42%)	1.61	1.71	528.68K
2022-04-12	1.65	1.62	↓$0.03 (-1.82%)	1.58	1.66	756.48K
2022-04-11	1.69	1.62	↓$0.07 (-4.14%)	1.61	1.72	634.81K
2022-04-08	1.75	1.67	↓$0.08 (-4.57%)	1.66	1.77	460.13K
2022-04-07	1.80	1.77	↓$0.03 (-1.67%)	1.65	1.83	1.18M
2022-04-06	1.92	1.82	↓$0.10 (-5.21%)	1.80	1.94	490.61K
2022-04-05	2.08	1.95	↓$0.13 (-6.25%)	1.94	2.09	445.78K
2022-04-04	2.06	2.08	↑$0.02 (0.97%)	2.05	2.11	356.55K