Quantcast

Liberty TripAdvisor Holdings, Inc. Series A Common Stock Historical Stock Prices

LTRPA 
$15.85
*  
1.54
8.86%
Get LTRPA Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading LTRPA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    LTRPA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.18 17.35 15.78 15.85 402,885
01/22/2019 17.18 17.35 15.78 15.85 402,885
01/18/2019 17.47 17.63 17.29 17.39 313,579
01/17/2019 16.85 17.55 16.81 17.34 431,774
01/16/2019 16.69 16.91 16.53 16.88 538,788
01/15/2019 16.43 16.68 16.43 16.67 210,559
01/14/2019 16.32 16.52 16.18 16.36 269,510
01/11/2019 16.86 17.01 16.4 16.5 396,500
01/10/2019 16.94 17.071 16.43 17.02 404,840
01/09/2019 16.88 17.14 16.705 17.04 372,995
01/08/2019 16.49 16.92 16.22 16.92 572,979
01/07/2019 15.82 16.31 15.7 16.28 663,559
01/04/2019 15.12 15.89 15 15.8 478,706
01/03/2019 16.01 16.01 14.79 14.82 798,383
01/02/2019 15.6 16.13 15.46 16.12 529,596
12/31/2018 15.74 15.97 15.64 15.89 553,164
12/28/2018 15.99 16.14 15.44 15.65 426,072
12/27/2018 15.47 15.89 14.97 15.89 358,824
12/26/2018 15.27 15.83 15 15.82 401,058
12/24/2018 15.3 15.57 15 15.03 342,587
12/21/2018 16.36 16.38 15.27 15.31 1,235,747
12/20/2018 16.75 17.09 16.07 16.36 528,457
12/19/2018 17.41 18.32 16.73 16.87 576,945
12/18/2018 17.54 17.64 17.06 17.34 729,808
12/17/2018 18.32 18.32 17.1 17.26 695,076
12/14/2018 18.37 18.87 17.22 18.32 538,689
12/13/2018 19.08 19.28 17.77 18.56 437,882
12/12/2018 19.09 19.67 18.3004 18.98 938,346
12/11/2018 19 19.12 18.57 18.7 542,178
12/10/2018 18.62 18.74 18.02 18.49 810,652
12/07/2018 19.39 19.48 18.32 18.59 560,599
12/06/2018 18.45 19.545 18.37 19.51 862,973
12/04/2018 19.38 19.72 18.73 18.82 1,195,193
12/03/2018 19.47 19.525 19.01 19.4 678,865
11/30/2018 18.76 19.12 18.5197 19.03 556,543
11/29/2018 18.51 18.94 18.36 18.74 243,494
11/28/2018 18.31 18.71 17.915 18.7 479,769
11/27/2018 17.75 18.22 17.6 18.1 319,551
11/26/2018 17.42 17.98 17.3 17.96 428,968
11/23/2018 17.03 17.42 16.99 17.14 154,221
11/21/2018 17.13 17.38 17.05 17.31 445,405
11/20/2018 17.58 17.58 16.75 16.88 430,121
11/19/2018 18.48 18.61 17.52 17.62 336,039
11/16/2018 18.23 18.76 18.16 18.56 438,830
11/15/2018 17.8 18.6 17.73 18.52 525,844
11/14/2018 18.84 18.84 17.87 17.93 495,554
11/13/2018 18.44 19.08 18.14 18.51 441,565
11/12/2018 18.75 19.15 18.44 18.49 336,726
11/09/2018 19.5 19.66 18.56 18.75 807,297
11/08/2018 17.72 20.63 17.72 20.07 2,659,445
11/07/2018 16.37 16.95 15.755 16.77 736,612
11/06/2018 15.2 16.31 15.02 16.28 482,734
11/05/2018 15.12 15.21 14.78 15.06 303,598
11/02/2018 14.93 15.18 14.71 15.14 340,418
11/01/2018 14.4 14.96 14.32 14.85 425,838
10/31/2018 14.08 14.65 14.08 14.42 423,193
10/30/2018 13.3 13.97 13.25 13.84 335,283
10/29/2018 13.16 13.641 13.1 13.33 368,413
10/26/2018 13.02 13.36 12.72 12.91 408,616
10/25/2018 12.7 13.46 12.7 13.32 450,135
10/24/2018 12.85 13.36 12.48 12.53 518,860
10/23/2018 12.47 12.89 12.29 12.82 266,448
10/22/2018 12.56 12.88 12.5 12.75 217,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio