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 |
Create an account or log in to view more rows.
$LTRPA they don’t want us to shine… But we gon shine…
$LTRPA let's gooooooo
$LTRPA Holding Strong since January ??????????
$LTRPA why spike ?
$LTRPA added!
$LTRPA we like the stock
$LTRPA to the moon
$LTRPA Same thing
different day