Trivago NV (TRVG) Historical Stock Data
1.95 ↑0.00 (0.00%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, TRVG is up 0.27% a day on average. There have been 18 days where Trivago NV closed green and 12 days where TRVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.93 | 1.96 | 33.61K |
| 2024-09-05 | 1.98 | 1.95 | ↓$0.03 (-1.52%) | 1.95 | 1.98 | 71.68K |
| 2024-09-04 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.95 | 2.00 | 29.33K |
| 2024-09-03 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.96 | 2.02 | 40.97K |
| 2024-08-30 | 1.99 | 2.02 | ↑$0.03 (1.51%) | 1.97 | 2.02 | 18.79K |
| 2024-08-29 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 1.97 | 2.03 | 20.86K |
| 2024-08-28 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.96 | 2.00 | 13.81K |
| 2024-08-27 | 2.04 | 1.97 | ↓$0.07 (-3.43%) | 1.96 | 2.04 | 34.33K |
| 2024-08-26 | 2.02 | 2.04 | ↑$0.02 (0.99%) | 2.00 | 2.06 | 35.26K |
| 2024-08-23 | 2.03 | 2.03 | ↑$0.00 (0.00%) | 2.01 | 2.05 | 29.11K |
| 2024-08-21 | 1.97 | 2.01 | ↑$0.04 (2.03%) | 1.94 | 2.02 | 183.51K |
| 2024-08-20 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.95 | 2.03 | 54.50K |
| 2024-08-19 | 2.01 | 2.08 | ↑$0.07 (3.48%) | 2.00 | 2.09 | 32.04K |
| 2024-08-16 | 2.04 | 2.08 | ↑$0.04 (1.96%) | 1.99 | 2.10 | 24.27K |
| 2024-08-15 | 2.05 | 2.04 | ↓$0.01 (-0.49%) | 1.97 | 2.08 | 25.50K |
| 2024-08-14 | 2.09 | 2.05 | ↓$0.04 (-1.91%) | 2.04 | 2.11 | 15.04K |
| 2024-08-13 | 2.00 | 2.10 | ↑$0.10 (5.00%) | 2.00 | 2.10 | 53K |
| 2024-08-12 | 2.06 | 2.03 | ↓$0.03 (-1.46%) | 2.00 | 2.07 | 21.77K |
| 2024-08-09 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 1.99 | 2.10 | 15.92K |
| 2024-08-08 | 2.07 | 2.06 | ↓$0.01 (-0.61%) | 1.98 | 2.17 | 20.44K |
| 2024-08-07 | 2.08 | 2.03 | ↓$0.05 (-2.40%) | 2.03 | 2.08 | 43.45K |
| 2024-08-06 | 2.03 | 2.07 | ↑$0.04 (1.97%) | 1.94 | 2.10 | 19.10K |
| 2024-08-05 | 1.96 | 1.98 | ↑$0.02 (1.02%) | 1.80 | 1.98 | 60.66K |
| 2024-08-02 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.03 | 2.10 | 32.55K |
| 2024-08-01 | 2.11 | 2.10 | ↓$0.01 (-0.47%) | 2.05 | 2.15 | 38.58K |
| 2024-07-31 | 2.07 | 2.12 | ↑$0.05 (2.42%) | 2.07 | 2.19 | 43.14K |
| 2024-07-30 | 2.08 | 2.13 | ↑$0.05 (2.40%) | 2.08 | 2.15 | 54.40K |
| 2024-07-29 | 2.07 | 2.08 | ↑$0.01 (0.48%) | 2.03 | 2.14 | 25.78K |
| 2024-07-26 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.05 | 2.13 | 18.09K |
| 2024-07-25 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.00 | 2.10 | 32.39K |
Create an account or log in to view more rows.
$TRVG Take it Bears !
$TRVG we like the stock
$TRVG we need more volume
$TRVG Buy the dip
$TRVG come back next earning
$TRVG I gave in! Bought more 100 shares
$TRVG has just been halted from trading.
$TRVG MAY RIP TOMORROW
$TRVG Keep up the pressure.
$TRVG Silly Bears tricks are for kids