TripAdvisor (NQ: TRIP )

40.80 USD -0.20 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 67.39 67.97 66.87 67.01 1,753,957 -0.99(-1.46%)
Jan 29, 2015 67.98 68.44 66.48 68.00 1,488,174 +0.07(+0.10%)
Jan 28, 2015 69.47 69.99 67.85 67.93 1,157,790 -1.17(-1.69%)
Jan 27, 2015 68.46 70.57 68.07 69.10 1,674,538 -0.22(-0.32%)
Jan 26, 2015 69.65 70.01 69.07 69.32 1,799,927 -0.45(-0.64%)
Jan 23, 2015 70.70 71.53 69.67 69.77 2,147,164 -1.35(-1.90%)
Jan 22, 2015 69.60 71.29 68.64 71.12 1,849,973 +1.77(+2.55%)
Jan 21, 2015 69.00 69.95 68.72 69.35 1,433,238 +0.11(+0.16%)
Jan 20, 2015 68.75 69.43 67.48 69.24 1,614,870 +1.06(+1.55%)
Jan 16, 2015 66.17 68.28 66.04 68.18 1,997,598 +1.79(+2.70%)
Jan 15, 2015 70.00 70.36 66.26 66.39 2,220,621 -3.34(-4.79%)
Jan 14, 2015 70.81 71.23 68.27 69.73 2,023,729 -1.74(-2.43%)
Jan 13, 2015 72.12 73.61 70.71 71.47 1,521,721 +0.02(+0.03%)
Jan 12, 2015 74.70 74.98 70.81 71.45 2,081,089 -3.08(-4.13%)
Jan 09, 2015 73.68 74.83 73.09 74.53 2,140,659 +1.27(+1.73%)
Jan 08, 2015 69.40 73.56 69.36 73.26 1,980,816 +2.42(+3.42%)
Jan 07, 2015 70.84 71.30 70.43 70.84 2,017,402 +0.83(+1.19%)
Jan 06, 2015 72.67 73.00 68.84 70.01 2,762,999 -2.72(-3.74%)
Jan 05, 2015 74.36 74.49 72.41 72.73 1,994,694 -1.86(-2.49%)
Jan 02, 2015 75.57 76.12 73.68 74.59 1,374,583 -0.07(-0.09%)
Dec 31, 2014 75.78 74.66 74.66 74.66 2,063,900 -0.83(-1.10%)
Dec 30, 2014 75.29 76.37 75.00 75.49 1,223,323 -0.27(-0.36%)
Dec 29, 2014 76.64 76.64 75.43 75.76 1,365,836 -1.15(-1.50%)
Dec 26, 2014 76.52 77.19 76.16 76.91 634,592 +0.77(+1.01%)
Dec 24, 2014 76.05 76.14 76.14 76.14 373,000 +0.25(+0.33%)
Dec 23, 2014 77.10 77.41 75.61 75.89 2,452,159 -0.98(-1.27%)
Dec 22, 2014 75.75 76.90 75.73 76.87 1,733,126 +1.22(+1.61%)
Dec 19, 2014 75.30 75.93 74.84 75.65 2,788,308 +0.58(+0.77%)
Dec 18, 2014 73.13 75.09 73.07 75.07 1,838,993 +2.54(+3.50%)
Dec 17, 2014 71.38 72.63 71.00 72.53 1,955,827 +1.32(+1.85%)
Dec 16, 2014 71.88 72.74 71.14 71.21 1,787,130 -0.98(-1.36%)
Dec 15, 2014 73.20 73.69 71.91 72.19 1,408,452 -0.19(-0.26%)
Dec 12, 2014 72.07 73.60 71.58 72.38 1,458,949 -0.42(-0.58%)
Dec 11, 2014 73.00 74.37 72.50 72.80 1,923,552 +0.36(+0.50%)
Dec 10, 2014 74.02 74.64 72.15 72.44 2,002,249 -1.62(-2.19%)
Dec 09, 2014 73.19 74.37 72.54 74.06 2,279,112 +0.06(+0.08%)
Dec 08, 2014 76.98 76.98 73.59 74.00 2,945,244 -3.14(-4.07%)
Dec 05, 2014 77.58 77.79 76.87 77.14 2,071,150 -0.08(-0.10%)
Dec 04, 2014 75.75 77.94 75.21 77.22 2,893,392 +1.49(+1.97%)
Dec 03, 2014 75.62 76.86 75.31 75.73 3,306,612 -0.95(-1.24%)
Dec 02, 2014 72.00 76.97 71.75 76.68 5,311,657 +5.63(+7.92%)
Dec 01, 2014 73.50 73.70 70.59 71.05 2,252,940 -2.60(-3.53%)
Nov 28, 2014 72.84 74.29 72.83 73.65 1,316,015 +0.88(+1.21%)
Nov 26, 2014 71.86 72.77 72.77 72.77 1,634,800 +0.91(+1.27%)
Nov 25, 2014 71.86 72.02 70.65 71.86 1,540,429 +0.04(+0.06%)
Nov 24, 2014 71.85 72.18 70.87 71.82 1,583,897 +0.51(+0.71%)
Nov 21, 2014 72.51 72.51 71.11 71.31 1,867,845 -0.14(-0.20%)
Nov 20, 2014 71.43 72.28 70.76 71.45 2,404,678 +0.05(+0.07%)
Nov 19, 2014 70.32 71.41 69.50 71.40 2,793,625 +1.19(+1.69%)
Nov 18, 2014 68.31 70.48 68.31 70.21 3,015,772 +1.68(+2.45%)
Nov 17, 2014 69.65 70.18 68.28 68.53 1,981,775 -1.38(-1.97%)
Nov 14, 2014 69.14 69.98 67.14 69.91 3,302,482 +0.89(+1.29%)
Nov 13, 2014 70.60 71.69 68.44 69.02 2,692,851 -1.36(-1.93%)
Nov 12, 2014 69.98 70.74 69.35 70.38 2,515,163 +0.39(+0.56%)
Nov 11, 2014 72.81 73.26 68.88 69.99 4,832,259 -2.90(-3.98%)
Nov 10, 2014 73.72 74.14 72.42 72.89 2,006,179 -0.76(-1.03%)
Nov 07, 2014 74.17 74.37 72.80 73.65 1,815,430 -0.35(-0.48%)
Nov 06, 2014 72.30 74.49 72.20 74.00 3,842,438 +2.06(+2.86%)
Nov 05, 2014 73.69 74.49 71.05 71.95 14,038,572 -11.84(-14.13%)
Nov 04, 2014 83.66 84.97 82.62 83.79 4,865,324 -1.42(-1.67%)
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.