TripAdvisor (NQ: TRIP )

33.43 USD -1.31 (-3.77%)
Official Closing Price Updated: 7:35 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.84 33.04 30.84 32.91 1,261,028 +1.27(+4.01%)
Jan 30, 2012 30.96 31.84 30.64 31.64 904,412 +0.40(+1.28%)
Jan 27, 2012 30.39 31.46 30.35 31.24 1,227,465 +0.19(+0.61%)
Jan 26, 2012 31.48 31.94 30.46 31.05 1,881,489 -0.44(-1.40%)
Jan 25, 2012 30.55 32.33 30.55 31.49 2,349,256 +0.80(+2.61%)
Jan 24, 2012 30.14 30.75 29.97 30.69 1,299,072 +0.31(+1.02%)
Jan 23, 2012 30.54 30.79 30.23 30.38 2,565,392 -0.02(-0.07%)
Jan 20, 2012 30.42 30.49 29.82 30.40 1,307,550 +0.07(+0.23%)
Jan 19, 2012 29.10 30.89 29.02 30.33 2,712,854 +1.30(+4.48%)
Jan 18, 2012 28.69 29.43 28.52 29.03 1,205,137 +0.04(+0.14%)
Jan 17, 2012 29.58 29.80 28.91 28.99 3,210,091 -0.52(-1.76%)
Jan 13, 2012 28.22 29.77 27.93 29.51 1,993,345 +1.05(+3.69%)
Jan 12, 2012 27.87 29.17 27.80 28.46 2,005,567 +0.67(+2.41%)
Jan 11, 2012 26.69 28.22 26.56 27.79 1,803,258 +0.04(+0.14%)
Jan 10, 2012 26.73 28.24 26.59 27.75 4,177,497 +1.49(+5.67%)
Jan 09, 2012 25.74 26.77 25.65 26.26 1,965,244 +0.69(+2.70%)
Jan 06, 2012 25.52 26.02 25.17 25.57 1,484,711 +0.05(+0.20%)
Jan 05, 2012 24.57 25.82 24.57 25.52 1,534,670 -0.16(-0.62%)
Jan 04, 2012 25.82 26.09 25.41 25.68 1,680,917 +0.47(+1.86%)
Dec 30, 2011 24.99 25.55 24.64 25.21 1,798,396 +0.39(+1.57%)
Dec 29, 2011 25.54 25.66 24.79 24.82 2,247,268 -0.95(-3.69%)
Dec 28, 2011 25.25 25.98 24.94 25.77 2,098,539 -0.17(-0.66%)
Dec 27, 2011 25.36 26.10 24.63 25.94 2,887,314 -0.08(-0.31%)
Dec 23, 2011 24.71 27.14 24.50 26.02 2,744,280 -1.65(-5.96%)
Dec 21, 2011 30.00 30.00 27.51 27.67 2,871,800 -2.58(-8.53%)
Dec 20, 2011 29.50 30.62 29.47 30.25 2,017,106 +1.28(+4.42%)
Dec 19, 2011 28.69 29.46 28.41 28.97 1,048,411 +0.51(+1.79%)
Dec 16, 2011 29.92 29.92 28.00 28.46 966,618 +0.13(+0.46%)
Dec 15, 2011 27.87 29.10 27.60 28.33 1,417,057 +1.21(+4.46%)
Dec 14, 2011 28.19 28.19 26.85 27.12 444,370 -0.38(-1.38%)
Dec 13, 2011 28.53 28.53 27.01 27.50 452,443 +0.05(+0.18%)
Dec 12, 2011 28.28 28.28 27.00 27.45 393,301 -0.46(-1.65%)
Dec 09, 2011 27.93 28.00 26.70 27.91 716,180 +1.36(+5.12%)
Dec 08, 2011 26.06 27.78 25.76 26.55 719,530 -0.90(-3.28%)
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.