TripAdvisor (NQ: TRIP )

28.62 USD +1.03 (+3.73%)
Official Closing Price Updated: 5:40 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.74 52.79 51.41 52.14 2,679,653 +1.47(+2.90%)
Oct 30, 2018 48.99 50.98 48.52 50.67 1,762,346 +1.73(+3.53%)
Oct 29, 2018 48.30 49.75 48.15 48.94 2,324,284 +1.50(+3.16%)
Oct 26, 2018 47.65 49.00 47.07 47.44 2,137,400 -1.31(-2.69%)
Oct 25, 2018 47.62 49.39 46.12 48.75 1,933,424 +2.03(+4.35%)
Oct 24, 2018 47.82 48.93 46.59 46.72 1,754,069 -0.95(-1.99%)
Oct 23, 2018 46.41 47.86 46.03 47.67 1,549,594 +0.40(+0.85%)
Oct 22, 2018 46.93 47.72 46.49 47.27 1,300,013 +0.67(+1.44%)
Oct 19, 2018 46.71 47.29 45.62 46.60 1,363,600 +0.22(+0.47%)
Oct 18, 2018 47.03 47.23 45.84 46.38 1,596,588 -0.78(-1.65%)
Oct 17, 2018 47.84 47.84 46.58 47.16 1,122,443 -0.50(-1.05%)
Oct 16, 2018 45.58 47.77 45.30 47.66 1,767,349 +2.66(+5.91%)
Oct 15, 2018 45.23 45.77 44.47 45.00 1,183,809 -0.35(-0.77%)
Oct 12, 2018 45.77 45.78 44.41 45.35 2,188,400 +0.70(+1.57%)
Oct 11, 2018 44.02 45.32 43.59 44.65 3,928,266 +0.45(+1.02%)
Oct 10, 2018 47.03 47.27 43.40 44.20 6,051,111 -3.60(-7.53%)
Oct 09, 2018 49.71 49.76 47.20 47.80 5,051,365 -2.18(-4.36%)
Oct 08, 2018 50.61 50.82 49.12 49.98 1,306,922 -0.74(-1.46%)
Oct 05, 2018 51.55 51.65 49.94 50.72 1,701,400 -0.82(-1.59%)
Oct 04, 2018 51.50 51.88 50.75 51.54 2,471,305 -0.12(-0.23%)
Oct 03, 2018 50.48 51.73 50.22 51.66 1,578,707 +1.21(+2.40%)
Oct 02, 2018 50.79 50.79 49.95 50.45 1,804,302 -0.62(-1.21%)
Oct 01, 2018 50.75 51.28 50.62 51.07 1,871,229 +0.00(+0.00%)
Sep 28, 2018 51.80 52.03 50.63 51.07 1,900,500 -0.85(-1.64%)
Sep 27, 2018 52.54 52.89 51.89 51.92 1,201,569 -0.36(-0.69%)
Sep 26, 2018 51.99 53.13 51.47 52.28 1,607,172 +0.28(+0.54%)
Sep 25, 2018 51.43 52.04 50.68 52.00 1,773,009 +0.87(+1.70%)
Sep 24, 2018 49.63 51.26 49.51 51.13 1,858,759 +1.13(+2.26%)
Sep 21, 2018 49.68 50.35 49.34 50.00 4,191,600 +0.40(+0.81%)
Sep 20, 2018 50.84 50.86 49.31 49.60 2,152,655 -0.92(-1.82%)
Sep 19, 2018 50.61 51.64 50.28 50.52 1,415,881 -0.13(-0.26%)
Sep 18, 2018 49.78 50.99 49.15 50.65 1,757,361 +1.38(+2.80%)
Sep 17, 2018 50.25 50.35 49.08 49.27 1,487,147 -1.12(-2.22%)
Sep 14, 2018 50.05 51.03 49.83 50.39 2,272,400 +0.35(+0.70%)
Sep 13, 2018 51.39 51.50 49.48 50.04 2,097,932 -1.11(-2.17%)
Sep 12, 2018 50.91 51.43 50.69 51.15 1,091,194 +0.15(+0.29%)
Sep 11, 2018 50.59 51.38 50.27 51.00 1,220,573 +0.33(+0.65%)
Sep 10, 2018 50.78 52.00 50.32 50.67 1,887,102 -0.04(-0.08%)
Sep 07, 2018 50.33 51.61 49.95 50.71 1,517,900 +0.08(+0.16%)
Sep 06, 2018 51.59 51.82 50.31 50.63 1,332,140 -0.57(-1.11%)
Sep 05, 2018 52.87 52.96 51.13 51.20 1,994,244 -1.82(-3.43%)
Sep 04, 2018 54.07 54.07 52.43 53.02 1,501,978 -1.29(-2.38%)
Aug 31, 2018 54.31 54.31 54.31 0 +0.49(+0.91%)
Aug 30, 2018 53.83 54.46 53.56 53.82 1,049,551 -0.32(-0.59%)
Aug 29, 2018 53.22 54.39 52.85 54.14 1,207,670 +0.99(+1.86%)
Aug 28, 2018 53.35 53.52 52.70 53.15 1,209,611 -0.21(-0.39%)
Aug 27, 2018 53.69 53.98 52.99 53.36 1,097,937 -0.02(-0.04%)
Aug 24, 2018 53.21 53.49 52.79 53.38 1,139,300 +0.25(+0.47%)
Aug 23, 2018 53.36 53.81 52.55 53.13 1,253,655 -0.42(-0.78%)
Aug 22, 2018 53.70 54.29 53.48 53.55 1,006,026 -0.29(-0.54%)
Aug 21, 2018 53.81 54.29 53.52 53.84 990,585 +0.00(+0.00%)
Aug 20, 2018 53.75 54.14 53.37 53.84 938,928 +0.29(+0.54%)
Aug 17, 2018 54.09 54.10 53.13 53.55 707,300 -0.17(-0.32%)
Aug 16, 2018 53.83 54.34 53.55 53.72 1,230,230 +0.42(+0.79%)
Aug 15, 2018 53.71 53.76 52.36 53.30 1,720,463 -0.95(-1.75%)
Aug 14, 2018 54.02 54.64 53.53 54.25 1,001,038 +0.35(+0.65%)
Aug 13, 2018 54.53 54.63 53.66 53.90 1,283,243 -0.45(-0.83%)
Aug 10, 2018 54.44 54.84 54.00 54.35 1,291,400 -0.69(-1.25%)
Aug 09, 2018 54.38 55.69 54.01 55.04 1,554,915 +0.31(+0.57%)
Aug 08, 2018 54.13 55.03 53.65 54.73 1,219,398 +0.22(+0.40%)
Aug 07, 2018 54.30 54.78 53.41 54.51 2,142,996 +0.44(+0.81%)
Aug 06, 2018 53.09 54.78 52.44 54.07 3,281,584 +0.80(+1.50%)
Aug 03, 2018 51.54 53.80 50.49 53.27 4,280,000 +2.09(+4.08%)
Aug 02, 2018 50.90 52.15 48.20 51.18 10,637,723 -6.47(-11.22%)
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.