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, 2017 51.98 53.18 51.80 52.90 1,405,737 +0.65(+1.24%)
Jan 30, 2017 51.97 52.33 51.25 52.25 1,145,599 +0.25(+0.48%)
Jan 27, 2017 52.46 52.46 51.67 52.00 812,887 -0.18(-0.34%)
Jan 26, 2017 52.73 52.84 52.10 52.18 772,717 -0.47(-0.89%)
Jan 25, 2017 52.75 52.86 52.08 52.65 1,892,979 +0.52(+1.00%)
Jan 24, 2017 51.66 52.38 50.76 52.13 1,412,610 +0.74(+1.44%)
Jan 23, 2017 51.79 51.85 50.91 51.39 1,550,456 -0.46(-0.89%)
Jan 20, 2017 52.23 52.92 51.26 51.85 2,137,540 -0.31(-0.59%)
Jan 19, 2017 52.90 53.11 51.58 52.16 2,097,831 -0.72(-1.36%)
Jan 18, 2017 52.66 53.39 52.46 52.88 1,289,302 +0.28(+0.53%)
Jan 17, 2017 52.56 53.58 52.38 52.60 1,926,398 -0.32(-0.60%)
Jan 13, 2017 52.92 52.92 52.92 0 +1.04(+2.00%)
Jan 12, 2017 51.72 52.35 50.81 51.88 2,499,906 +0.22(+0.43%)
Jan 11, 2017 51.01 51.91 50.83 51.66 1,559,065 +0.35(+0.68%)
Jan 10, 2017 51.07 51.88 50.24 51.31 2,572,763 +0.39(+0.77%)
Jan 09, 2017 50.92 51.42 50.40 50.92 2,646,900 +0.15(+0.30%)
Jan 06, 2017 49.01 51.06 48.55 50.77 2,940,673 +1.57(+3.19%)
Jan 05, 2017 48.89 49.75 48.83 49.20 1,734,681 +0.34(+0.70%)
Jan 04, 2017 47.74 48.99 47.63 48.86 2,011,388 +1.35(+2.84%)
Jan 03, 2017 46.75 47.63 46.21 47.51 1,912,790 +1.14(+2.46%)
Dec 30, 2016 46.37 46.37 46.37 0 -0.58(-1.24%)
Dec 29, 2016 46.75 47.12 46.53 46.95 1,622,578 +0.10(+0.21%)
Dec 28, 2016 47.23 47.65 46.64 46.85 1,367,879 -0.44(-0.93%)
Dec 27, 2016 46.58 47.48 46.49 47.29 1,416,035 +0.75(+1.61%)
Dec 23, 2016 46.54 46.54 46.54 0 +0.15(+0.32%)
Dec 22, 2016 46.43 46.45 45.63 46.39 2,677,539 +0.11(+0.24%)
Dec 21, 2016 49.49 49.49 46.21 46.28 2,702,436 -2.51(-5.14%)
Dec 20, 2016 47.09 49.75 47.02 48.79 5,586,721 +2.34(+5.04%)
Dec 19, 2016 47.53 47.60 46.38 46.45 1,919,516 -0.92(-1.94%)
Dec 16, 2016 47.57 48.09 47.18 47.37 4,050,510 -0.01(-0.02%)
Dec 15, 2016 47.69 47.98 47.14 47.38 1,880,917 -0.24(-0.50%)
Dec 14, 2016 49.02 49.19 47.38 47.62 3,847,126 -1.41(-2.88%)
Dec 13, 2016 48.83 49.55 48.66 49.03 1,404,215 +0.32(+0.66%)
Dec 12, 2016 49.01 49.36 48.25 48.71 2,146,347 -0.52(-1.06%)
Dec 09, 2016 48.17 49.40 48.01 49.23 1,811,601 +1.17(+2.43%)
Dec 08, 2016 47.39 48.31 47.25 48.06 1,664,396 +0.46(+0.97%)
Dec 07, 2016 48.19 48.40 47.54 47.60 2,722,705 -0.57(-1.18%)
Dec 06, 2016 48.13 48.50 47.77 48.17 1,379,642 +0.19(+0.40%)
Dec 05, 2016 47.13 48.51 46.69 47.98 2,761,415 +1.52(+3.27%)
Dec 02, 2016 47.20 47.35 45.95 46.46 2,588,672 -0.70(-1.48%)
Dec 01, 2016 48.34 48.39 46.88 47.16 2,264,412 -1.12(-2.32%)
Nov 30, 2016 49.24 49.72 48.25 48.28 2,706,159 -1.02(-2.07%)
Nov 29, 2016 50.43 50.82 49.16 49.30 2,349,047 -0.88(-1.75%)
Nov 28, 2016 51.06 51.19 50.07 50.18 1,925,206 -0.99(-1.93%)
Nov 25, 2016 50.92 51.40 50.66 51.17 501,095 +0.38(+0.75%)
Nov 23, 2016 50.79 50.79 50.79 0 -0.55(-1.07%)
Nov 22, 2016 51.69 52.08 51.23 51.34 1,305,155 -0.34(-0.66%)
Nov 21, 2016 51.30 52.04 50.93 51.68 1,433,253 +0.89(+1.75%)
Nov 18, 2016 50.77 51.51 50.29 50.79 1,338,828 -0.18(-0.35%)
Nov 17, 2016 50.18 51.69 50.10 50.97 2,253,659 +0.57(+1.13%)
Nov 16, 2016 49.84 51.20 49.74 50.40 3,270,905 +0.38(+0.76%)
Nov 15, 2016 49.57 50.52 49.33 50.02 4,645,283 +1.22(+2.50%)
Nov 14, 2016 51.03 51.28 48.52 48.80 5,539,676 -2.21(-4.33%)
Nov 11, 2016 51.94 51.94 50.59 51.01 3,326,432 -0.82(-1.58%)
Nov 10, 2016 52.70 53.73 51.52 51.83 6,271,564 -0.80(-1.52%)
Nov 09, 2016 53.00 56.02 51.00 52.63 18,905,702 -10.47(-16.59%)
Nov 08, 2016 63.56 65.56 62.82 63.10 6,890,812 -0.33(-0.52%)
Nov 07, 2016 64.60 64.85 63.36 63.43 2,595,436 -0.21(-0.33%)
Nov 04, 2016 62.31 64.05 62.31 63.64 1,357,805 +0.90(+1.43%)
Nov 03, 2016 61.66 63.25 61.39 62.74 1,098,684 +1.11(+1.80%)
Nov 02, 2016 63.38 63.65 61.50 61.63 1,262,500 -1.84(-2.90%)
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.