TripAdvisor (NQ: TRIP )

41.31 USD -0.07 (-0.17%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 76.17 78.13 75.56 77.19 1,841,090 -0.60(-0.77%)
Jan 30, 2014 77.68 78.67 76.90 77.79 1,196,095 +1.12(+1.46%)
Jan 29, 2014 77.07 78.10 76.22 76.67 1,632,930 -1.10(-1.41%)
Jan 28, 2014 77.43 78.73 76.78 77.77 1,719,734 -0.14(-0.18%)
Jan 27, 2014 80.34 80.79 77.05 77.91 2,300,516 -2.45(-3.05%)
Jan 24, 2014 80.44 81.42 80.25 80.36 2,305,235 -0.98(-1.20%)
Jan 23, 2014 82.07 82.15 80.74 81.34 1,629,533 -1.13(-1.37%)
Jan 22, 2014 81.72 82.87 81.71 82.47 1,898,411 +0.97(+1.19%)
Jan 21, 2014 84.66 85.16 81.26 81.50 1,834,643 -2.40(-2.86%)
Jan 17, 2014 84.63 83.90 83.90 83.90 1,364,700 -0.86(-1.01%)
Jan 16, 2014 84.26 84.87 83.27 84.76 1,057,072 +0.42(+0.50%)
Jan 15, 2014 84.31 84.46 83.21 84.34 1,197,671 +0.03(+0.04%)
Jan 14, 2014 82.87 84.68 82.36 84.31 1,265,471 -0.14(-0.17%)
Jan 13, 2014 86.43 86.83 83.68 84.45 1,885,086 -2.35(-2.71%)
Jan 10, 2014 85.40 86.80 85.15 86.80 2,071,530 +1.63(+1.91%)
Jan 09, 2014 85.72 86.25 84.19 85.17 1,389,122 +0.02(+0.02%)
Jan 08, 2014 84.76 85.63 84.28 85.15 1,457,071 +0.24(+0.28%)
Jan 07, 2014 80.03 85.58 80.03 84.91 2,534,251 +4.53(+5.64%)
Jan 06, 2014 80.82 81.09 79.35 80.38 1,628,042 -0.54(-0.67%)
Jan 03, 2014 80.50 81.34 79.71 80.92 1,284,502 +0.44(+0.55%)
Jan 02, 2014 82.48 82.50 79.40 80.48 1,995,253 -2.35(-2.84%)
Dec 31, 2013 81.84 82.83 82.83 82.83 814,100 +1.16(+1.42%)
Dec 30, 2013 81.46 81.98 80.76 81.67 799,920 +0.03(+0.04%)
Dec 27, 2013 83.82 83.89 81.45 81.64 892,629 -1.83(-2.19%)
Dec 26, 2013 82.95 84.12 82.85 83.47 1,366,736 +0.65(+0.78%)
Dec 24, 2013 83.58 83.65 82.10 82.82 583,818 -0.58(-0.70%)
Dec 23, 2013 83.78 83.80 82.55 83.40 936,946 +0.27(+0.32%)
Dec 20, 2013 82.44 83.70 81.63 83.13 6,376,012 +1.11(+1.35%)
Dec 19, 2013 81.40 82.88 81.27 82.02 1,413,080 +0.61(+0.75%)
Dec 18, 2013 80.92 81.60 78.67 81.41 3,034,296 +0.51(+0.63%)
Dec 17, 2013 80.61 81.63 79.73 80.90 2,356,232 -0.99(-1.21%)
Dec 16, 2013 82.05 83.20 81.54 81.89 1,857,425 +0.51(+0.63%)
Dec 13, 2013 83.32 83.32 81.27 81.38 1,596,812 -1.22(-1.48%)
Dec 12, 2013 82.84 83.91 82.13 82.60 2,169,446 -0.19(-0.23%)
Dec 11, 2013 84.86 85.26 82.32 82.79 1,764,087 -2.19(-2.58%)
Dec 10, 2013 84.79 85.90 84.52 84.98 1,746,751 +0.21(+0.25%)
Dec 09, 2013 85.70 87.00 84.13 84.77 2,298,384 -0.84(-0.98%)
Dec 06, 2013 86.76 87.97 84.67 85.61 0 +0.07(+0.08%)
Dec 05, 2013 85.11 87.63 84.72 85.54 1,472,663 +0.41(+0.48%)
Dec 04, 2013 85.32 86.84 84.52 85.13 0 -0.79(-0.92%)
Dec 03, 2013 87.17 87.54 85.29 85.92 0 -1.62(-1.85%)
Dec 02, 2013 88.25 89.57 86.90 87.54 0 -0.78(-0.88%)
Nov 29, 2013 88.69 89.46 88.23 88.32 0 +0.01(+0.01%)
Nov 27, 2013 87.38 88.94 87.29 88.31 0 +0.93(+1.06%)
Nov 26, 2013 86.48 88.20 85.23 87.38 0 +0.77(+0.89%)
Nov 25, 2013 87.88 88.47 86.07 86.61 1,170,851 -0.79(-0.90%)
Nov 22, 2013 87.50 88.39 87.01 87.40 0 +0.13(+0.15%)
Nov 21, 2013 87.27 88.37 87.02 87.27 1,261,165 +0.14(+0.16%)
Nov 20, 2013 87.92 88.55 86.74 87.13 0 -0.38(-0.43%)
Nov 19, 2013 87.21 88.98 86.60 87.51 1,376,019 +0.09(+0.10%)
Nov 18, 2013 87.64 89.21 86.52 87.42 1,852,404 -0.35(-0.40%)
Nov 15, 2013 89.76 90.43 87.26 87.77 0 -1.41(-1.58%)
Nov 14, 2013 87.62 89.18 87.16 89.18 2,410,918 +4.28(+5.04%)
Nov 12, 2013 84.94 85.22 83.64 84.90 1,880,886 -0.12(-0.14%)
Nov 11, 2013 84.40 85.96 83.77 85.02 1,754,360 +0.54(+0.64%)
Nov 08, 2013 84.09 85.90 83.17 84.48 0 +0.60(+0.72%)
Nov 07, 2013 86.53 87.00 80.69 83.88 3,474,652 -2.73(-3.15%)
Nov 06, 2013 88.01 88.68 86.10 86.61 1,920,266 -1.46(-1.66%)
Nov 05, 2013 88.06 89.47 86.35 88.07 2,780,279 -0.15(-0.17%)
Nov 04, 2013 84.00 88.41 83.42 88.22 3,270,550 +4.84(+5.80%)
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.