Liberty TripAdvisor Holdings, Inc. (LTRPB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:03PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.75 | 6.75 | 6.74 | 6.75 | 6.75 | 400 |
| 25 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 24 Apr 2024 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | 200 |
| 23 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 19 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 200 |
| 18 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 Apr 2024 | 7.50 | 7.50 | 6.50 | 7.00 | 7.00 | 800 |
| 16 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 15 Apr 2024 | 6.63 | 7.00 | 6.25 | 6.25 | 6.25 | 800 |
| 12 Apr 2024 | 6.75 | 6.81 | 6.25 | 6.25 | 6.25 | 1,300 |
| 11 Apr 2024 | 7.50 | 7.50 | 6.00 | 7.00 | 7.00 | 2,300 |
| 10 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 09 Apr 2024 | 8.13 | 8.35 | 8.13 | 8.35 | 8.35 | 500 |
| 08 Apr 2024 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 400 |
| 05 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 04 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 03 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
| 01 Apr 2024 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | 700 |
| 28 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 27 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| 26 Mar 2024 | 7.50 | 8.30 | 7.50 | 8.30 | 8.30 | 2,300 |
| 25 Mar 2024 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | 1,000 |
| 22 Mar 2024 | 8.00 | 8.25 | 8.00 | 8.00 | 8.00 | 1,200 |
| 21 Mar 2024 | 7.95 | 8.50 | 7.95 | 8.00 | 8.00 | 1,000 |
| 20 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 19 Mar 2024 | 9.80 | 9.80 | 8.00 | 8.00 | 8.00 | 2,200 |
| 18 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 15 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 14 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 300 |
| 13 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 12 Mar 2024 | 8.05 | 8.06 | 8.05 | 8.05 | 8.05 | 800 |
| 11 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 08 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 07 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 06 Mar 2024 | 9.29 | 9.30 | 9.29 | 9.29 | 9.29 | 600 |
| 05 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 04 Mar 2024 | 8.05 | 8.20 | 8.05 | 8.05 | 8.05 | 1,300 |
| 01 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
| 29 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 28 Feb 2024 | 7.95 | 7.95 | 7.81 | 7.81 | 7.81 | 800 |
| 27 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 26 Feb 2024 | 8.11 | 8.11 | 7.81 | 8.00 | 8.00 | 1,300 |
| 23 Feb 2024 | 9.00 | 9.00 | 8.01 | 8.01 | 8.01 | 2,000 |
| 22 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 21 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 20 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 16 Feb 2024 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | 300 |
| 15 Feb 2024 | 10.35 | 10.40 | 10.35 | 10.36 | 10.36 | 1,300 |
| 14 Feb 2024 | 11.24 | 11.25 | 9.80 | 9.80 | 9.80 | 2,000 |
| 13 Feb 2024 | 8.98 | 13.00 | 8.98 | 11.45 | 11.45 | 5,400 |
| 12 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 09 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 08 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 300 |
| 07 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 06 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 05 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 02 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 100 |
| 01 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 31 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 400 |
| 30 Jan 2024 | 8.50 | 8.50 | 7.00 | 7.00 | 7.00 | 800 |
| 29 Jan 2024 | 7.15 | 7.15 | 6.50 | 6.50 | 6.50 | 1,200 |
| 26 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
| 25 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
| 24 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 1,200 |
| 23 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
| 22 Jan 2024 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 200 |
| 19 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 100 |
| 18 Jan 2024 | 7.25 | 7.30 | 7.10 | 7.10 | 7.10 | 1,700 |
| 17 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 100 |
| 16 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
| 12 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 11 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 10 Jan 2024 | 9.89 | 9.89 | 7.00 | 9.89 | 9.89 | 500 |
| 09 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 08 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 05 Jan 2024 | 8.01 | 8.01 | 7.21 | 7.21 | 7.21 | 300 |
| 04 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 03 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 02 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 200 |
| 29 Dec 2023 | 8.00 | 9.30 | 8.00 | 9.30 | 9.30 | 800 |
| 28 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 27 Dec 2023 | 7.50 | 7.83 | 6.70 | 7.50 | 7.50 | 1,300 |
| 26 Dec 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 300 |
| 22 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 200 |
| 21 Dec 2023 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | 400 |
| 20 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 100 |
| 19 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 18 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 15 Dec 2023 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 1,700 |
| 14 Dec 2023 | 7.61 | 9.00 | 6.65 | 9.00 | 9.00 | 1,000 |
| 13 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 12 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 11 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 08 Dec 2023 | 7.90 | 8.78 | 7.60 | 7.60 | 7.60 | 700 |
| 07 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 06 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 200 |
| 05 Dec 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 04 Dec 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.