Canada markets closed

Liberty TripAdvisor Holdings, Inc. (LTRPA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.6800+0.2600 (+18.31%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.39001.72201.39001.68001.6800262,700
Apr 25, 20241.32001.46001.31201.42001.4200104,300
Apr 24, 20241.35001.37001.31001.33001.3300223,600
Apr 23, 20241.34001.34001.31001.33001.3300317,900
Apr 22, 20241.30001.34001.19001.34001.3400388,400
Apr 19, 20241.33001.40001.26001.30001.3000113,700
Apr 18, 20241.33001.39001.33001.37001.370080,000
Apr 17, 20241.39001.45001.30001.38601.3860178,300
Apr 16, 20241.41001.41001.20001.39001.3900784,500
Apr 15, 20241.52001.55001.42001.43001.4300201,200
Apr 12, 20241.54001.58001.41001.51001.5100139,000
Apr 11, 20241.51001.60001.46001.58001.5800153,600
Apr 10, 20241.55001.56001.51001.52001.5200340,000
Apr 09, 20241.58001.59001.55001.56001.560032,900
Apr 08, 20241.59001.61001.45001.60001.6000110,500
Apr 05, 20241.57001.61001.55001.57001.5700302,400
Apr 04, 20241.66001.73001.54001.58001.5800645,800
Apr 03, 20241.71001.74101.66001.67001.6700204,000
Apr 02, 20241.72001.72001.64001.71001.710080,500
Apr 01, 20241.75001.88001.67001.76001.7600103,800
Mar 28, 20241.71001.74501.61001.70001.700041,200
Mar 27, 20241.72001.74501.66001.71001.7100116,800
Mar 26, 20241.83001.88001.72001.72001.720070,900
Mar 25, 20241.77001.83001.68001.83001.830089,600
Mar 22, 20241.66001.95001.65001.77001.7700295,400
Mar 21, 20241.66201.77001.66201.70001.7000417,900
Mar 20, 20241.62001.72001.55001.68001.6800324,600
Mar 19, 20241.66001.72001.52001.60001.6000126,200
Mar 18, 20241.61001.69001.57001.65401.6540110,600
Mar 15, 20241.43001.67001.43001.60001.6000335,000
Mar 14, 20241.42001.51001.42001.49001.4900184,200
Mar 13, 20241.47001.54001.47001.51001.5100215,300
Mar 12, 20241.52001.52001.46001.50001.5000198,200
Mar 11, 20241.55001.56001.47001.50501.5050597,500
Mar 08, 20241.63001.72001.50001.55001.5500198,200
Mar 07, 20241.60001.63001.57001.62001.6200178,200
Mar 06, 20241.36701.73001.36001.61001.61001,009,300
Mar 05, 20241.36001.46001.36001.37001.3700836,800
Mar 04, 20241.60001.66001.46001.50001.5000502,400
Mar 01, 20241.59001.69001.41001.58001.5800107,200
Feb 29, 20241.49001.70001.49001.64001.6400667,100
Feb 28, 20241.44001.53001.43001.49001.49001,299,500
Feb 27, 20241.40001.45001.38001.40001.4000502,900
Feb 26, 20241.35001.44001.35001.44001.4400689,000
Feb 23, 20241.35001.45001.32001.35001.3500903,000
Feb 22, 20241.31001.38001.29001.35001.3500459,900
Feb 21, 20241.27001.38001.26001.32001.3200474,300
Feb 20, 20241.29001.31001.26001.28001.2800465,900
Feb 16, 20241.21001.34001.21001.31001.3100514,200
Feb 15, 20241.22001.32001.17001.25001.25003,655,100
Feb 14, 20241.09001.17001.06001.17001.17001,303,100
Feb 13, 20240.99001.30000.95001.07001.07003,007,200
Feb 12, 20240.77000.90000.77000.80000.8000197,500
Feb 09, 20240.78000.80000.75100.77000.770033,100
Feb 08, 20240.76000.79000.75000.77000.770028,000
Feb 07, 20240.79200.83000.75000.80000.800041,900
Feb 06, 20240.72000.83000.72000.83000.830021,000
Feb 05, 20240.75000.91000.72000.73000.7300219,000
Feb 02, 20240.75000.83000.75000.83000.830023,400
Feb 01, 20240.81600.86900.78000.83000.830016,500
Jan 31, 20240.75000.90000.75000.88000.8800194,800
Jan 30, 20240.76800.88700.76800.83000.8300135,200
Jan 29, 20240.71000.85000.71000.83000.830065,200
Jan 26, 20240.75000.93000.75000.79000.7900164,000
Jan 25, 20240.76000.81000.75000.80000.800060,100
Jan 24, 20240.50000.81000.50000.77300.773019,500
Jan 23, 20240.76000.85000.75000.85000.8500321,300
Jan 22, 20240.73000.80000.71800.75000.750067,000
Jan 19, 20240.62000.80000.62000.73000.730085,400
Jan 18, 20240.56900.67000.56900.67000.670031,200
Jan 17, 20240.60000.64500.54400.63000.6300198,500
Jan 16, 20240.64000.68000.62000.65000.6500150,300
Jan 12, 20240.64000.68000.64000.68000.680012,900
Jan 11, 20240.67000.68000.64700.68000.680011,900
Jan 10, 20240.65000.67000.61000.67000.67003,809,000
Jan 09, 20240.72000.72000.65000.66900.669094,400
Jan 08, 20240.74500.78100.70000.75500.7550571,300
Jan 05, 20240.72500.81000.72500.79000.790039,500
Jan 04, 20240.74400.80000.72000.79000.7900195,800
Jan 03, 20240.78600.80000.67000.73000.7300279,900
Jan 02, 20240.81000.86000.75200.80000.8000116,000
Dec 29, 20230.80000.86000.70000.85000.8500548,800
Dec 28, 20230.70000.81000.65400.80000.8000886,900
Dec 27, 20230.68000.74000.66000.74000.7400424,700
Dec 26, 20230.64700.70000.64000.69000.6900218,600
Dec 22, 20230.59000.65000.55100.64700.6470553,000
Dec 21, 20230.59300.61000.58000.61000.6100217,900
Dec 20, 20230.58500.62000.58000.60500.6050259,000
Dec 19, 20230.53000.59500.45500.57700.57701,346,300
Dec 18, 20230.49000.58500.46100.52000.5200589,000
Dec 15, 20230.45000.53900.44600.47600.4760213,200
Dec 14, 20230.45000.53900.43100.50000.5000204,000
Dec 13, 20230.48000.48000.41300.45000.4500205,900
Dec 12, 20230.46000.50000.42000.46800.4680113,500
Dec 11, 20230.44600.52000.41100.47500.4750179,500
Dec 08, 20230.40000.50000.40000.50000.5000182,400
Dec 07, 20230.48000.48000.38400.43000.4300288,300
Dec 06, 20230.49000.50000.42100.46000.4600128,400
Dec 05, 20230.55000.56000.45000.48000.4800495,400
Dec 04, 20230.53000.56700.45000.55000.5500211,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...