Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trivago NV ADR (NQ: TRVG )

2.350 -0.060 (-2.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.490 5.586 5.166 5.553 12,159,930 +0.21(+3.91%)
Jun 29, 2017 5.135 5.363 4.992 5.344 10,663,821 +0.43(+8.69%)
Jun 28, 2017 4.818 4.976 4.734 4.917 5,156,566 +0.13(+2.75%)
Jun 27, 2017 4.842 5.128 4.647 4.786 8,239,013 -0.04(-0.78%)
Jun 26, 2017 4.985 4.999 4.776 4.823 4,781,780 -0.07(-1.49%)
Jun 23, 2017 4.962 4.896 6,078,946 +0.22(+4.77%)
Jun 22, 2017 4.600 4.905 4.556 4.673 9,280,209 +0.12(+2.63%)
Jun 21, 2017 4.448 4.567 4.426 4.553 6,108,695 +0.13(+2.92%)
Jun 20, 2017 4.412 4.466 4.334 4.424 2,431,450 -0.03(-0.74%)
Jun 19, 2017 4.302 4.485 4.253 4.457 2,822,252 +0.16(+3.77%)
Jun 16, 2017 4.337 4.384 4.236 4.295 1,649,665 -0.04(-1.03%)
Jun 15, 2017 4.262 4.412 4.225 4.340 2,768,103 -0.00(-0.11%)
Jun 14, 2017 4.412 4.436 4.229 4.344 4,691,495 -0.07(-1.54%)
Jun 13, 2017 4.365 4.480 4.362 4.412 2,715,730 +0.08(+1.84%)
Jun 12, 2017 4.370 4.398 4.286 4.333 3,401,056 -0.08(-1.81%)
Jun 09, 2017 4.471 4.668 4.354 4.412 10,906,892 -0.08(-1.73%)
Jun 08, 2017 4.431 4.518 4.391 4.490 3,675,485 -0.01(-0.26%)
Jun 07, 2017 4.365 4.551 4.351 4.502 5,454,622 +0.13(+2.95%)
Jun 06, 2017 4.368 4.391 4.225 4.372 4,267,987 -0.01(-0.16%)
Jun 05, 2017 4.525 4.525 4.345 4.380 1,843,324 -0.13(-2.81%)
Jun 02, 2017 4.459 4.571 4.424 4.506 3,674,296 +0.05(+1.05%)
Jun 01, 2017 4.436 4.492 4.377 4.459 2,933,751 +0.04(+0.96%)
May 31, 2017 4.490 4.495 4.302 4.417 2,663,387 -0.07(-1.57%)
May 30, 2017 4.549 4.600 4.441 4.487 3,124,619 -0.06(-1.29%)
May 26, 2017 4.541 4.593 4.525 4.546 2,485,501 +0.00(+0.10%)
May 25, 2017 4.642 4.647 4.467 4.541 4,037,076 -0.01(-0.15%)
May 24, 2017 4.342 4.558 4.266 4.549 7,437,962 +0.25(+5.90%)
May 23, 2017 4.342 4.445 4.274 4.295 3,082,702 -0.05(-1.08%)
May 22, 2017 4.436 4.468 4.255 4.342 6,940,113 -0.12(-2.68%)
May 19, 2017 4.680 4.682 4.459 4.462 4,147,519 -0.13(-2.91%)
May 18, 2017 4.635 4.635 4.509 4.595 5,124,999 +0.06(+1.35%)
May 17, 2017 4.718 4.734 4.452 4.534 10,272,179 -0.28(-5.80%)
May 16, 2017 4.802 4.936 4.624 4.814 7,883,294 +0.13(+2.76%)
May 15, 2017 4.699 5.138 4.502 4.685 40,198,236 +0.50(+11.95%)
May 12, 2017 4.311 4.335 4.159 4.185 2,522,889 -0.11(-2.57%)
May 11, 2017 4.384 4.384 4.225 4.295 2,968,442 -0.08(-1.82%)
May 10, 2017 4.333 4.436 4.195 4.375 4,626,178 +0.05(+1.08%)
May 09, 2017 4.037 4.356 4.016 4.328 4,341,570 +0.32(+7.90%)
May 08, 2017 3.971 4.032 3.805 4.011 3,028,404 +0.02(+0.47%)
May 05, 2017 4.049 4.088 3.974 3.992 1,522,602 -0.04(-1.05%)
May 04, 2017 4.072 4.135 3.992 4.035 2,449,558 -0.05(-1.15%)
May 03, 2017 4.410 4.424 3.938 4.081 4,037,259 -0.24(-5.49%)
May 02, 2017 4.260 4.431 4.260 4.319 6,538,211 +0.08(+2.00%)
May 01, 2017 4.192 4.410 4.124 4.234 7,878,568 +0.22(+5.37%)
Apr 28, 2017 3.736 4.118 3.734 4.018 10,415,860 +0.45(+12.48%)
Apr 27, 2017 3.577 3.659 3.525 3.572 2,484,325 +0.03(+0.93%)
Apr 26, 2017 3.542 3.572 3.508 3.539 1,951,112 +0.02(+0.60%)
Apr 25, 2017 3.553 3.619 3.488 3.518 2,806,040 -0.01(-0.20%)
Apr 24, 2017 3.518 3.628 3.450 3.525 4,920,582 +0.16(+4.82%)
Apr 21, 2017 3.403 3.553 3.262 3.363 4,540,622 -0.04(-1.04%)
Apr 20, 2017 3.302 3.424 3.267 3.398 2,392,592 +0.12(+3.50%)
Apr 19, 2017 3.255 3.328 3.201 3.283 2,043,399 +0.01(+0.29%)
Apr 18, 2017 3.089 3.298 3.068 3.274 3,515,022 +0.17(+5.44%)
Apr 17, 2017 2.981 3.114 2.981 3.105 1,814,474 +0.11(+3.68%)
Apr 13, 2017 3.051 3.051 2.962 2.995 969,857 -0.07(-2.15%)
Apr 12, 2017 3.065 3.086 3.035 3.061 670,639 +0.03(+0.85%)
Apr 11, 2017 3.072 3.110 3.011 3.035 1,793,426 -0.02(-0.69%)
Apr 10, 2017 3.098 3.136 3.023 3.056 1,107,091 -0.03(-0.84%)
Apr 07, 2017 3.032 3.103 3.032 3.082 837,915 +0.03(+0.84%)
Apr 06, 2017 2.995 3.070 2.967 3.056 2,036,931 +0.05(+1.64%)
Apr 05, 2017 3.061 3.093 3.004 3.007 2,046,927 -0.05(-1.61%)
Apr 04, 2017 3.046 3.084 2.960 3.056 2,899,163 +0.01(+0.46%)
Apr 03, 2017 3.068 3.098 3.021 3.042 4,016,859 -0.02(-0.54%)
Mar 31, 2017 3.011 3.093 2.955 3.058 2,597,098 +0.04(+1.16%)
Mar 30, 2017 3.002 3.046 2.949 3.023 2,196,581 +0.03(+0.86%)
Mar 29, 2017 2.870 3.017 2.849 2.997 1,984,243 +0.12(+3.99%)
Mar 28, 2017 2.847 2.942 2.833 2.882 2,159,717 +0.01(+0.33%)
Mar 27, 2017 2.868 2.903 2.821 2.873 1,680,947 +0.01(+0.49%)
Mar 24, 2017 2.875 2.946 2.830 2.859 2,271,527 -0.02(-0.57%)
Mar 23, 2017 2.962 3.037 2.819 2.875 3,098,446 -0.06(-2.00%)
Mar 22, 2017 2.922 2.957 2.873 2.934 2,003,919 +0.04(+1.54%)
Mar 21, 2017 2.861 2.908 2.843 2.889 2,709,539 +0.04(+1.23%)
Mar 20, 2017 2.856 2.875 2.827 2.854 943,470 +0.01(+0.25%)
Mar 17, 2017 2.830 2.870 2.802 2.847 1,485,836 +0.04(+1.59%)
Mar 16, 2017 2.793 2.816 2.784 2.802 1,635,750 -0.01(-0.50%)
Mar 15, 2017 2.816 2.863 2.772 2.816 2,016,608 -0.01(-0.25%)
Mar 14, 2017 2.863 2.875 2.793 2.823 1,499,185 -0.05(-1.64%)
Mar 13, 2017 2.929 2.957 2.842 2.870 1,879,097 -0.06(-2.00%)
Mar 10, 2017 2.809 2.946 2.784 2.929 2,710,932 +0.12(+4.35%)
Mar 09, 2017 2.854 2.896 2.699 2.807 5,594,374 -0.04(-1.56%)
Mar 08, 2017 2.816 2.929 2.816 2.852 1,532,465 +0.05(+1.76%)
Mar 07, 2017 2.896 2.899 2.779 2.802 2,726,343 -0.03(-1.16%)
Mar 06, 2017 2.920 2.946 2.758 2.835 2,194,838 -0.06(-2.11%)
Mar 03, 2017 2.769 2.957 2.737 2.896 5,552,180 +0.14(+5.20%)
Mar 02, 2017 2.699 2.786 2.699 2.753 1,776,903 +0.04(+1.65%)
Mar 01, 2017 2.772 2.812 2.687 2.708 4,285,920 -0.04(-1.45%)
Feb 28, 2017 2.809 2.863 2.739 2.748 2,803,458 -0.08(-2.90%)
Feb 27, 2017 3.028 3.051 2.769 2.830 4,531,611 -0.19(-6.15%)
Feb 24, 2017 3.068 3.192 3.004 3.016 2,083,314 -0.03(-1.00%)
Feb 23, 2017 3.061 3.100 3.028 3.046 1,146,852 -0.01(-0.38%)
Feb 22, 2017 3.021 3.084 2.859 3.058 2,188,703 -0.06(-1.96%)
Feb 21, 2017 3.307 3.333 3.063 3.119 3,659,618 -0.13(-4.11%)
Feb 17, 2017 3.253 3.253 3.253 0 +0.07(+2.14%)
Feb 16, 2017 3.143 3.204 3.095 3.185 1,639,222 +0.06(+2.03%)
Feb 15, 2017 3.183 3.211 3.098 3.122 2,036,024 -0.05(-1.63%)
Feb 14, 2017 3.103 3.225 3.075 3.173 2,319,205 +0.12(+3.76%)
Feb 13, 2017 2.929 3.256 2.929 3.058 5,038,425 +0.15(+5.25%)
Feb 10, 2017 2.875 2.971 2.875 2.906 5,152,186 +0.20(+7.56%)
Feb 09, 2017 2.680 2.716 2.673 2.701 2,791,784 +0.02(+0.61%)
Feb 08, 2017 2.636 2.687 2.605 2.685 5,812,578 -0.01(-0.35%)
Feb 07, 2017 2.723 2.765 2.687 2.694 2,391,407 -0.02(-0.61%)
Feb 06, 2017 2.697 2.720 2.676 2.711 933,394 +0.02(+0.87%)
Feb 03, 2017 2.680 2.713 2.671 2.687 1,179,532 +0.00(+0.17%)
Feb 02, 2017 2.704 2.720 2.659 2.683 1,503,092 -0.01(-0.44%)
Feb 01, 2017 2.723 2.729 2.673 2.694 1,399,628 -0.03(-1.03%)
Jan 31, 2017 2.671 2.727 2.659 2.723 1,558,916 +0.06(+2.20%)
Jan 30, 2017 2.605 2.701 2.582 2.664 2,008,593 +0.05(+2.07%)
Jan 27, 2017 2.657 2.699 2.603 2.610 1,948,641 -0.05(-1.94%)
Jan 26, 2017 2.730 2.755 2.640 2.662 1,821,057 -0.04(-1.65%)
Jan 25, 2017 2.633 2.731 2.554 2.706 3,778,642 +0.07(+2.67%)
Jan 24, 2017 2.692 2.697 2.563 2.636 2,697,911 -0.04(-1.58%)
Jan 23, 2017 2.713 2.720 2.673 2.678 4,389,971 -0.02(-0.78%)
Jan 20, 2017 2.769 2.786 2.687 2.699 3,647,002 -0.04(-1.46%)
Jan 19, 2017 2.734 2.755 2.703 2.739 3,111,620 +0.00(+0.17%)
Jan 18, 2017 2.767 2.793 2.697 2.734 4,181,605 -0.01(-0.51%)
Jan 17, 2017 2.762 2.777 2.732 2.748 2,981,659 -0.01(-0.51%)
Jan 13, 2017 2.762 2.762 2.762 0 +0.06(+2.17%)
Jan 12, 2017 2.769 2.772 2.685 2.704 6,413,218 -0.07(-2.37%)
Jan 11, 2017 2.793 2.849 2.758 2.769 1,753,733 -0.01(-0.34%)
Jan 10, 2017 2.833 2.875 2.762 2.779 4,577,456 -0.01(-0.42%)
Jan 09, 2017 2.779 2.828 2.779 2.791 1,079,924 -0.00(-0.17%)
Jan 06, 2017 2.816 2.830 2.758 2.795 2,799,777 -0.04(-1.49%)
Jan 05, 2017 2.835 2.873 2.769 2.838 4,063,212 -0.02(-0.58%)
Jan 04, 2017 2.861 2.884 2.798 2.854 2,755,282 +0.00(+0.16%)
Jan 03, 2017 2.760 2.910 2.758 2.849 4,315,110 +0.09(+3.32%)
Dec 30, 2016 2.758 2.758 2.758 0 +0.02(+0.77%)
Dec 29, 2016 2.734 2.744 2.701 2.737 934,348 +0.02(+0.60%)
Dec 28, 2016 2.748 2.758 2.692 2.720 1,574,408 -0.03(-0.94%)
Dec 27, 2016 2.781 2.787 2.723 2.746 1,948,811 -0.03(-1.10%)
Dec 23, 2016 2.777 2.777 2.777 0 +0.03(+1.02%)
Dec 22, 2016 2.753 2.769 2.734 2.748 4,330,832 -0.02(-0.76%)
Dec 21, 2016 2.760 2.780 2.741 2.769 4,447,368 -0.00(-0.08%)
Dec 20, 2016 2.915 2.915 2.758 2.772 5,368,708 -0.08(-2.80%)
Dec 19, 2016 2.868 2.960 2.793 2.852 22,302,084 +0.07(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.