TripAdvisor (NQ: TRIP )

27.77 -0.08 (-0.29%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.43 29.38 27.43 29.27 1,418,039 +1.13(+4.01%)
Jan 30, 2012 27.53 28.31 27.25 28.14 1,017,021 +0.36(+1.28%)
Jan 27, 2012 27.03 27.98 26.99 27.78 1,380,297 +0.17(+0.61%)
Jan 26, 2012 27.99 28.40 27.09 27.61 2,115,754 -0.39(-1.40%)
Jan 25, 2012 27.17 28.75 27.17 28.00 2,641,763 +0.71(+2.61%)
Jan 24, 2012 26.80 27.35 26.65 27.29 1,460,820 +0.28(+1.02%)
Jan 23, 2012 27.16 27.38 26.88 27.02 2,884,811 -0.02(-0.07%)
Jan 20, 2012 27.05 27.11 26.52 27.03 1,470,354 +0.06(+0.23%)
Jan 19, 2012 25.88 27.47 25.81 26.97 3,050,633 +1.16(+4.48%)
Jan 18, 2012 25.51 26.17 25.36 25.82 1,355,189 +0.04(+0.14%)
Jan 17, 2012 26.30 26.50 25.71 25.78 3,609,782 -0.46(-1.76%)
Jan 13, 2012 25.10 26.47 24.84 26.24 2,241,538 +0.93(+3.69%)
Jan 12, 2012 24.78 25.94 24.72 25.31 2,255,281 +0.60(+2.41%)
Jan 11, 2012 23.73 25.10 23.62 24.71 2,027,783 +0.04(+0.14%)
Jan 10, 2012 23.77 25.11 23.65 24.68 4,697,640 +1.32(+5.67%)
Jan 09, 2012 22.89 23.81 22.81 23.35 2,209,938 +0.61(+2.70%)
Jan 06, 2012 22.69 23.14 22.38 22.74 1,669,573 +0.04(+0.20%)
Jan 05, 2012 21.85 22.96 21.85 22.69 1,725,753 -0.14(-0.62%)
Jan 04, 2012 22.96 23.20 22.60 22.84 1,890,209 +0.42(+1.86%)
Dec 30, 2011 22.22 22.72 21.91 22.42 2,022,315 +0.35(+1.57%)
Dec 29, 2011 22.71 22.82 22.05 22.07 2,527,077 -0.84(-3.69%)
Dec 28, 2011 22.45 23.10 22.18 22.92 2,359,829 -0.15(-0.66%)
Dec 27, 2011 22.55 23.21 21.90 23.07 3,246,816 -0.07(-0.31%)
Dec 23, 2011 21.97 24.13 21.79 23.14 3,085,972 -1.47(-5.96%)
Dec 21, 2011 26.68 26.68 24.46 24.61 3,229,370 -2.29(-8.53%)
Dec 20, 2011 26.23 27.23 26.21 26.90 2,268,257 +1.14(+4.42%)
Dec 19, 2011 25.51 26.20 25.26 25.76 1,178,949 +0.45(+1.79%)
Dec 16, 2011 26.61 26.61 24.90 25.31 1,086,972 +0.12(+0.46%)
Dec 15, 2011 24.78 25.88 24.54 25.19 1,593,496 +1.08(+4.46%)
Dec 14, 2011 25.07 25.07 23.88 24.12 499,698 -0.34(-1.38%)
Dec 13, 2011 25.37 25.37 24.02 24.46 508,777 +0.04(+0.18%)
Dec 12, 2011 25.15 25.15 24.01 24.41 442,271 -0.41(-1.65%)
Dec 09, 2011 24.84 24.90 23.74 24.82 805,352 +1.21(+5.12%)
Dec 08, 2011 23.17 24.70 22.91 23.61 809,119 -0.80(-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.