Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trivago NV ADR
(NQ:
TRVG
)
2.140
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 16, 2024
2.150
2.193
2.040
2.140
108,609
+0.03(+1.42%)
May 15, 2024
2.100
2.141
2.100
2.110
55,406
+0.01(+0.48%)
May 14, 2024
2.140
2.256
2.100
2.100
61,698
-0.03(-1.41%)
May 13, 2024
2.150
2.280
2.100
2.130
83,747
+0.00(+0.00%)
May 10, 2024
2.300
2.348
2.130
2.130
85,732
-0.13(-5.75%)
May 09, 2024
2.360
2.390
2.260
2.260
56,739
-0.10(-4.24%)
May 08, 2024
2.490
2.490
2.360
2.360
278,685
-0.13(-5.22%)
May 07, 2024
2.510
2.510
2.370
2.490
73,629
+0.01(+0.40%)
May 06, 2024
2.400
2.480
2.340
2.480
96,012
+0.07(+2.90%)
May 03, 2024
2.530
2.530
2.400
2.410
72,407
-0.10(-3.98%)
May 02, 2024
2.460
2.520
2.460
2.510
61,033
+0.00(+0.00%)
May 01, 2024
2.510
2.570
2.480
2.510
28,472
-0.05(-1.95%)
Apr 30, 2024
2.560
2.580
2.550
2.560
22,721
+0.01(+0.39%)
Apr 29, 2024
2.550
2.590
2.517
2.550
55,632
+0.00(+0.00%)
Apr 26, 2024
2.540
2.650
2.500
2.550
47,634
+0.00(+0.00%)
Apr 25, 2024
2.500
2.570
2.480
2.550
21,364
+0.00(+0.00%)
Apr 24, 2024
2.550
2.590
2.520
2.550
392,478
-0.04(-1.54%)
Apr 23, 2024
2.600
2.630
2.550
2.590
15,463
+0.02(+0.78%)
Apr 22, 2024
2.570
2.700
2.500
2.570
98,597
+0.00(+0.00%)
Apr 19, 2024
2.540
2.600
2.500
2.570
14,295
+0.00(+0.00%)
Apr 18, 2024
2.510
2.590
2.500
2.570
21,179
+0.02(+0.78%)
Apr 17, 2024
2.560
2.586
2.510
2.550
21,870
+0.00(+0.00%)
Apr 16, 2024
2.600
2.764
2.530
2.550
28,418
-0.05(-1.92%)
Apr 15, 2024
2.760
2.770
2.580
2.600
22,743
-0.18(-6.47%)
Apr 12, 2024
2.700
2.854
2.700
2.780
58,731
+0.05(+1.83%)
Apr 11, 2024
2.770
2.820
2.710
2.730
13,131
-0.06(-2.15%)
Apr 10, 2024
2.740
2.890
2.735
2.790
24,598
+0.01(+0.36%)
Apr 09, 2024
2.970
2.970
2.770
2.780
42,102
-0.13(-4.47%)
Apr 08, 2024
2.700
3.290
2.700
2.910
127,881
+0.19(+6.99%)
Apr 05, 2024
2.720
2.830
2.720
2.720
29,421
-0.08(-2.86%)
Apr 04, 2024
2.770
2.970
2.731
2.800
19,649
-0.01(-0.36%)
Apr 03, 2024
2.740
2.970
2.730
2.810
37,327
+0.08(+2.93%)
Apr 02, 2024
2.880
2.880
2.660
2.730
47,158
-0.29(-9.60%)
Apr 01, 2024
2.770
3.088
2.765
3.020
147,688
+0.25(+9.03%)
Mar 28, 2024
2.710
2.790
2.710
2.770
38,257
+0.06(+2.21%)
Mar 27, 2024
2.640
2.728
2.610
2.710
15,257
+0.06(+2.26%)
Mar 26, 2024
2.570
2.800
2.540
2.650
107,371
+0.08(+3.11%)
Mar 25, 2024
2.600
2.610
2.540
2.570
18,531
-0.03(-1.15%)
Mar 22, 2024
2.550
2.620
2.550
2.600
32,999
+0.02(+0.78%)
Mar 21, 2024
2.550
2.590
2.550
2.580
11,103
+0.03(+1.18%)
Mar 20, 2024
2.570
2.590
2.510
2.550
28,621
-0.05(-1.92%)
Mar 19, 2024
2.550
2.620
2.530
2.600
109,198
-0.01(-0.38%)
Mar 18, 2024
2.550
2.630
2.550
2.610
107,244
+0.02(+0.77%)
Mar 15, 2024
2.520
2.590
2.500
2.590
52,095
+0.03(+1.17%)
Mar 14, 2024
2.550
2.560
2.520
2.560
24,854
+0.00(+0.00%)
Mar 13, 2024
2.540
2.560
2.520
2.560
44,952
+0.01(+0.39%)
Mar 12, 2024
2.540
2.560
2.530
2.550
9,572
-0.01(-0.39%)
Mar 11, 2024
2.510
2.560
2.510
2.560
33,015
+0.04(+1.59%)
Mar 08, 2024
2.540
2.590
2.520
2.520
18,469
-0.03(-1.18%)
Mar 07, 2024
2.570
2.570
2.540
2.550
35,071
-0.03(-1.16%)
Mar 06, 2024
2.610
2.610
2.550
2.580
76,160
-0.05(-1.90%)
Mar 05, 2024
2.540
2.640
2.510
2.630
143,149
+0.07(+2.73%)
Mar 04, 2024
2.570
2.600
2.504
2.560
31,532
-0.01(-0.39%)
Mar 01, 2024
2.510
2.570
2.500
2.570
62,126
+0.05(+1.98%)
Feb 29, 2024
2.590
2.600
2.510
2.520
50,158
-0.08(-3.08%)
Feb 28, 2024
2.590
2.640
2.555
2.600
19,556
-0.01(-0.38%)
Feb 27, 2024
2.530
2.700
2.510
2.610
110,560
+0.08(+3.16%)
Feb 26, 2024
2.510
2.530
2.495
2.530
64,300
+0.02(+0.80%)
Feb 23, 2024
2.520
2.560
2.510
2.510
16,920
-0.03(-1.18%)
Feb 22, 2024
2.520
2.700
2.520
2.540
57,587
-0.02(-0.78%)
Feb 21, 2024
2.540
2.580
2.480
2.560
33,846
+0.01(+0.39%)
Feb 20, 2024
2.610
2.669
2.510
2.550
140,869
-0.11(-4.14%)
Feb 16, 2024
2.450
2.700
2.330
2.660
293,800
+0.20(+8.13%)
Feb 15, 2024
2.530
2.550
2.460
2.460
63,341
-0.09(-3.53%)
Feb 14, 2024
2.580
2.580
2.520
2.550
35,274
-0.03(-1.16%)
Feb 13, 2024
2.450
2.580
2.450
2.580
125,296
+0.11(+4.45%)
Feb 12, 2024
2.450
2.510
2.430
2.470
137,540
+0.00(+0.00%)
Feb 09, 2024
2.450
2.500
2.420
2.470
65,442
+0.00(+0.00%)
Feb 08, 2024
2.480
2.560
2.450
2.470
45,784
+0.02(+0.82%)
Feb 07, 2024
2.530
2.800
2.440
2.450
166,946
-0.08(-3.16%)
Feb 06, 2024
2.500
2.700
2.490
2.530
300,966
+0.00(+0.00%)
Feb 05, 2024
2.490
2.640
2.490
2.530
180,994
+0.03(+1.20%)
Feb 02, 2024
2.470
2.530
2.470
2.500
50,177
+0.01(+0.40%)
Feb 01, 2024
2.450
2.760
2.450
2.490
139,008
-0.01(-0.40%)
Jan 31, 2024
2.550
2.570
2.450
2.500
78,306
-0.06(-2.34%)
Jan 30, 2024
2.410
2.800
2.410
2.560
219,838
+0.11(+4.49%)
Jan 29, 2024
2.440
2.500
2.430
2.450
25,264
+0.00(+0.00%)
Jan 26, 2024
2.450
2.460
2.430
2.450
30,923
+0.00(+0.00%)
Jan 25, 2024
2.450
2.460
2.439
2.450
19,251
+0.00(+0.00%)
Jan 24, 2024
2.430
2.479
2.420
2.450
26,239
+0.00(+0.00%)
Jan 23, 2024
2.460
2.480
2.400
2.450
71,294
-0.03(-1.21%)
Jan 22, 2024
2.450
2.500
2.330
2.480
129,877
+0.01(+0.40%)
Jan 19, 2024
2.460
2.500
2.390
2.470
91,129
+0.02(+0.82%)
Jan 18, 2024
2.540
2.540
2.441
2.450
59,611
-0.04(-1.61%)
Jan 17, 2024
2.430
2.490
2.420
2.490
50,617
+0.00(+0.00%)
Jan 16, 2024
2.410
2.490
2.410
2.490
84,993
+0.10(+4.18%)
Jan 12, 2024
2.500
2.530
2.390
2.390
50,136
-0.11(-4.40%)
Jan 11, 2024
2.610
2.650
2.450
2.500
134,371
-0.07(-2.72%)
Jan 10, 2024
2.630
2.700
2.520
2.570
72,350
-0.03(-1.15%)
Jan 09, 2024
2.550
2.680
2.490
2.600
190,468
+0.08(+3.17%)
Jan 08, 2024
2.430
2.560
2.430
2.520
77,400
+0.09(+3.70%)
Jan 05, 2024
2.460
2.500
2.400
2.430
53,596
-0.03(-1.22%)
Jan 04, 2024
2.350
2.500
2.350
2.460
79,538
+0.06(+2.50%)
Jan 03, 2024
2.400
2.420
2.379
2.400
25,364
-0.04(-1.64%)
Jan 02, 2024
2.470
2.500
2.380
2.440
111,863
+0.00(+0.00%)
Dec 29, 2023
2.560
2.560
2.410
2.440
132,292
-0.08(-3.17%)
Dec 28, 2023
2.530
2.570
2.500
2.520
76,439
+0.01(+0.40%)
Dec 27, 2023
2.510
2.570
2.462
2.510
107,905
-0.04(-1.38%)
Dec 26, 2023
2.460
2.580
2.410
2.545
109,407
+0.10(+4.30%)
Dec 22, 2023
2.380
2.580
2.360
2.440
246,040
+0.03(+1.24%)
Dec 21, 2023
2.380
2.420
2.350
2.410
115,559
+0.04(+1.69%)
Dec 20, 2023
2.490
2.530
2.360
2.370
226,401
-0.16(-6.32%)
Dec 19, 2023
2.420
2.565
2.420
2.530
249,573
+0.13(+5.42%)
Dec 18, 2023
2.410
2.440
2.340
2.400
105,004
-0.03(-1.23%)
Dec 15, 2023
2.440
2.470
2.350
2.430
119,073
-0.01(-0.41%)
Dec 14, 2023
2.410
2.500
2.410
2.440
130,287
-0.05(-2.01%)
Dec 13, 2023
2.480
2.540
2.390
2.490
67,273
+0.01(+0.40%)
Dec 12, 2023
2.610
2.610
2.470
2.480
94,111
-0.13(-4.98%)
Dec 11, 2023
2.540
2.610
2.420
2.610
132,384
+0.08(+3.16%)
Dec 08, 2023
2.370
2.540
2.329
2.530
450,634
+0.17(+7.20%)
Dec 07, 2023
2.380
2.380
2.330
2.360
71,079
-0.02(-0.84%)
Dec 06, 2023
2.280
2.450
2.270
2.380
552,974
+0.10(+4.39%)
Dec 05, 2023
2.350
2.362
2.260
2.280
98,123
-0.08(-3.39%)
Dec 04, 2023
2.350
2.440
2.350
2.360
354,302
+0.01(+0.43%)
Dec 01, 2023
2.370
2.480
2.320
2.350
214,245
+0.00(+0.00%)
Nov 30, 2023
2.550
2.550
2.340
2.350
106,121
-0.16(-6.37%)
Nov 29, 2023
2.690
2.690
2.480
2.510
134,213
-0.13(-4.92%)
Nov 28, 2023
2.740
2.741
2.575
2.640
95,950
-0.10(-3.83%)
Nov 27, 2023
2.730
2.782
2.660
2.745
47,476
+0.00(+0.18%)
Nov 24, 2023
2.720
2.740
2.660
2.740
50,847
+0.07(+2.62%)
Nov 22, 2023
2.710
2.725
2.540
2.670
202,737
-0.02(-0.74%)
Nov 21, 2023
2.760
2.760
2.650
2.690
103,862
-0.11(-3.93%)
Nov 20, 2023
2.840
2.890
2.730
2.800
247,807
-0.01(-0.36%)
Nov 17, 2023
3.000
3.000
2.646
2.810
355,411
+2.21(+366.70%)
Nov 16, 2023
0.6636
0.6638
0.5877
0.6021
883,131
-0.05(-7.37%)
Nov 15, 2023
0.6800
0.7000
0.6380
0.6500
1,251,944
+0.01(+1.88%)
Nov 14, 2023
0.5700
0.6596
0.5611
0.6380
5,845,830
+0.13(+26.40%)
Nov 13, 2023
0.4812
0.5047
0.4764
0.5047
1,244,990
+0.02(+3.88%)
Nov 10, 2023
0.4812
0.4906
0.4764
0.4859
802,213
+0.00(+0.98%)
Nov 09, 2023
0.4906
0.4930
0.4717
0.4812
809,843
-0.00(-0.97%)
Nov 08, 2023
0.5000
0.5000
0.4717
0.4859
950,136
-0.01(-1.90%)
Nov 07, 2023
0.5047
0.5095
0.4764
0.4953
548,876
-0.01(-1.87%)
Nov 06, 2023
0.4859
0.5142
0.4670
0.5047
815,077
+0.00(+0.00%)
Nov 03, 2023
0.5000
0.5189
0.4764
0.5047
993,631
+0.01(+2.88%)
Nov 02, 2023
0.4906
0.5331
0.4812
0.4906
1,890,412
+0.23(+86.63%)
Nov 01, 2023
0.2582
0.2629
0.2464
0.2629
3,507,621
+0.00(+0.90%)
Oct 31, 2023
0.2699
0.2723
0.2535
0.2605
2,688,874
-0.01(-2.63%)
Oct 30, 2023
0.2629
0.2769
0.2582
0.2676
2,901,787
+0.02(+6.54%)
Oct 27, 2023
0.2511
0.2558
0.2441
0.2511
2,339,827
+0.00(+1.90%)
Oct 26, 2023
0.2417
0.2464
0.2417
0.2464
1,127,649
+0.01(+2.94%)
Oct 25, 2023
0.2394
0.2441
0.2300
0.2394
1,178,403
-0.00(-0.97%)
Oct 24, 2023
0.2464
0.2511
0.2417
0.2417
365,033
-0.00(-0.96%)
Oct 23, 2023
0.2394
0.2511
0.2370
0.2441
1,002,430
+0.00(+1.96%)
Oct 20, 2023
0.2417
0.2500
0.2394
0.2394
673,161
-0.00(-0.97%)
Oct 19, 2023
0.2558
0.2605
0.2417
0.2417
842,887
-0.01(-5.50%)
Oct 18, 2023
0.2582
0.2629
0.2535
0.2558
559,203
-0.00(-1.80%)
Oct 17, 2023
0.2511
0.2605
0.2511
0.2605
550,950
+0.01(+2.78%)
Oct 16, 2023
0.2511
0.2605
0.2511
0.2535
683,195
+0.00(+0.00%)
Oct 13, 2023
0.2464
0.2535
0.2344
0.2535
1,363,429
+0.01(+2.86%)
Oct 12, 2023
0.2558
0.2723
0.2464
0.2464
1,175,424
-0.01(-2.78%)
Oct 11, 2023
0.2535
0.2558
0.2488
0.2535
608,023
+0.00(+0.00%)
Oct 10, 2023
0.2488
0.2582
0.2417
0.2535
2,036,744
+0.01(+2.86%)
Oct 09, 2023
0.2441
0.2511
0.2370
0.2464
953,905
-0.00(-1.87%)
Oct 06, 2023
0.2230
0.2511
0.2230
0.2511
1,808,279
+0.03(+13.42%)
Oct 05, 2023
0.2277
0.2277
0.2185
0.2214
843,224
-0.01(-3.36%)
Oct 04, 2023
0.2324
0.2347
0.2230
0.2291
833,015
-0.00(-0.47%)
Oct 03, 2023
0.2370
0.2370
0.2300
0.2302
579,429
-0.01(-4.78%)
Oct 02, 2023
0.2417
0.2441
0.2370
0.2417
653,519
-0.00(-1.90%)
Sep 29, 2023
0.2488
0.2488
0.2417
0.2464
1,084,262
+0.00(+0.00%)
Sep 28, 2023
0.2324
0.2511
0.2324
0.2464
1,302,130
+0.01(+5.01%)
Sep 27, 2023
0.2370
0.2417
0.2230
0.2347
8,517,538
-0.00(-0.51%)
Sep 26, 2023
0.2394
0.2417
0.2300
0.2359
1,219,915
-0.00(-0.50%)
Sep 25, 2023
0.2417
0.2394
0.2324
0.2370
2,596,596
-0.00(-0.98%)
Sep 22, 2023
0.2441
0.2535
0.2394
0.2394
1,572,580
-0.00(-0.97%)
Sep 21, 2023
0.2488
0.2511
0.2370
0.2417
1,337,963
-0.01(-3.74%)
Sep 20, 2023
0.2558
0.2582
0.2511
0.2511
1,036,035
-0.00(-1.83%)
Sep 19, 2023
0.2535
0.2558
0.2511
0.2558
715,585
+0.00(+0.00%)
Sep 18, 2023
0.2605
0.2629
0.2535
0.2558
1,348,180
-0.00(-1.80%)
Sep 15, 2023
0.2652
0.2758
0.2605
0.2605
3,762,949
+0.00(+1.83%)
Sep 14, 2023
0.2582
0.2652
0.2511
0.2558
1,212,459
-0.00(-0.91%)
Sep 13, 2023
0.2605
0.2640
0.2511
0.2582
1,237,627
+0.00(+0.00%)
Sep 12, 2023
0.2605
0.2652
0.2582
0.2582
556,391
-0.01(-2.65%)
Sep 11, 2023
0.2629
0.2676
0.2605
0.2652
874,267
+0.00(+0.00%)
Sep 08, 2023
0.2629
0.2723
0.2558
0.2652
1,006,320
-0.00(-0.88%)
Sep 07, 2023
0.2605
0.2676
0.2511
0.2676
1,410,830
+0.01(+4.59%)
Sep 06, 2023
0.2676
0.2699
0.2511
0.2558
2,174,920
-0.01(-5.22%)
Sep 05, 2023
0.2793
0.2914
0.2676
0.2699
5,402,308
-0.01(-3.36%)
Sep 01, 2023
0.2699
0.2816
0.2699
0.2793
1,010,453
+0.01(+3.48%)
Aug 31, 2023
0.2676
0.2769
0.2652
0.2699
607,942
+0.00(+0.88%)
Aug 30, 2023
0.2676
0.2746
0.2629
0.2676
1,324,265
-0.00(-1.72%)
Aug 29, 2023
0.2605
0.2723
0.2582
0.2723
563,558
+0.01(+4.50%)
Aug 28, 2023
0.2558
0.2652
0.2558
0.2605
669,842
+0.00(+0.91%)
Aug 25, 2023
0.2629
0.2652
0.2535
0.2582
2,143,940
-0.00(-1.79%)
Aug 24, 2023
0.2699
0.2723
0.2605
0.2629
996,393
-0.00(-1.75%)
Aug 23, 2023
0.2629
0.2769
0.2629
0.2676
1,381,414
+0.00(+0.00%)
Aug 22, 2023
0.2582
0.2699
0.2511
0.2676
1,863,852
+0.01(+4.59%)
Aug 21, 2023
0.2582
0.2676
0.2558
0.2558
1,229,595
-0.00(-0.91%)
Aug 18, 2023
0.2511
0.2628
0.2511
0.2582
1,363,600
+0.00(+0.92%)
Aug 17, 2023
0.2652
0.2699
0.2511
0.2558
3,709,665
-0.01(-3.54%)
Aug 16, 2023
0.2676
0.2676
0.2582
0.2652
1,975,057
-0.00(-0.88%)
Aug 15, 2023
0.2699
0.2723
0.2629
0.2676
538,309
-0.00(-1.72%)
Aug 14, 2023
0.2723
0.2729
0.2652
0.2723
1,160,243
+0.00(+0.00%)
Aug 11, 2023
0.2769
0.2772
0.2699
0.2723
543,145
-0.01(-2.52%)
Aug 10, 2023
0.2723
0.2793
0.2699
0.2793
817,736
+0.01(+2.59%)
Aug 09, 2023
0.2699
0.2816
0.2652
0.2723
4,616,216
-0.00(-1.69%)
Aug 08, 2023
0.2723
0.2769
0.2676
0.2769
4,521,594
+0.00(+1.72%)
Aug 07, 2023
0.2746
0.2816
0.2711
0.2723
1,046,985
-0.00(-0.85%)
Aug 04, 2023
0.2793
0.2816
0.2699
0.2746
2,164,860
+0.00(+1.74%)
Aug 03, 2023
0.2746
0.2839
0.2676
0.2699
2,338,071
-0.01(-3.36%)
Aug 02, 2023
0.2934
0.2934
0.2676
0.2793
4,907,045
-0.04(-11.19%)
Aug 01, 2023
0.3356
0.3415
0.3145
0.3145
2,705,922
-0.01(-4.29%)
Jul 31, 2023
0.3239
0.3357
0.3239
0.3286
2,366,853
+0.00(+0.00%)
Jul 28, 2023
0.3309
0.3474
0.3262
0.3286
3,183,153
+0.00(+0.00%)
Jul 27, 2023
0.3286
0.3321
0.3215
0.3286
2,489,685
+0.00(+0.00%)
Jul 26, 2023
0.3286
0.3342
0.3286
0.3286
754,592
-0.00(-1.41%)
Jul 25, 2023
0.3262
0.3356
0.3262
0.3333
246,589
+0.00(+1.43%)
Jul 24, 2023
0.3192
0.3353
0.3192
0.3286
626,318
+0.00(+0.00%)
Jul 21, 2023
0.3239
0.3321
0.3098
0.3286
1,271,444
+0.00(+0.00%)
Jul 20, 2023
0.3333
0.3356
0.3262
0.3286
1,218,824
-0.01(-2.10%)
Jul 19, 2023
0.3450
0.3450
0.3333
0.3356
930,262
+0.00(+0.00%)
Jul 18, 2023
0.3427
0.3450
0.3309
0.3356
1,040,295
-0.01(-2.05%)
Jul 17, 2023
0.3450
0.3450
0.3378
0.3427
1,034,765
+0.01(+1.74%)
Jul 14, 2023
0.3380
0.3450
0.3333
0.3368
1,713,934
-0.00(-0.35%)
Jul 13, 2023
0.3262
0.3403
0.3239
0.3380
3,270,601
+0.01(+4.35%)
Jul 12, 2023
0.3286
0.3309
0.3192
0.3239
1,528,315
-0.00(-0.72%)
Jul 11, 2023
0.3239
0.3262
0.3145
0.3262
606,148
+0.00(+1.46%)
Jul 10, 2023
0.3262
0.3262
0.3168
0.3215
969,491
+0.00(+0.00%)
Jul 07, 2023
0.3215
0.3309
0.3157
0.3215
2,518,850
+0.00(+0.00%)
Jul 06, 2023
0.3122
0.3306
0.3075
0.3215
4,580,567
+0.01(+3.01%)
Jul 05, 2023
0.3145
0.3168
0.3098
0.3122
1,351,290
-0.00(-0.75%)
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
.