TripAdvisor (NQ: TRIP )

26.58 USD -0.17 (-0.64%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.52 33.68 32.52 32.97 1,729,060 -0.36(-1.08%)
Oct 28, 2021 33.20 33.33 1,164,913 +0.24(+0.73%)
Oct 27, 2021 33.73 33.92 33.06 33.09 1,238,797 -0.88(-2.59%)
Oct 26, 2021 34.73 33.97 971,286 -0.48(-1.39%)
Oct 25, 2021 33.94 34.59 33.57 34.45 1,348,028 +0.41(+1.20%)
Oct 22, 2021 34.35 34.35 33.42 34.04 1,678,814 -0.53(-1.53%)
Oct 21, 2021 34.85 35.21 34.24 34.57 1,269,519 -0.42(-1.20%)
Oct 20, 2021 36.26 36.38 34.62 34.99 2,813,899 -1.27(-3.50%)
Oct 19, 2021 37.38 37.65 36.19 36.26 1,246,409 -0.96(-2.58%)
Oct 18, 2021 37.30 38.06 37.03 37.22 2,080,251 -0.63(-1.66%)
Oct 15, 2021 37.90 39.04 37.59 37.85 2,705,873 +0.52(+1.39%)
Oct 14, 2021 36.38 37.41 36.22 37.33 1,548,000 +1.31(+3.64%)
Oct 13, 2021 36.45 36.98 35.94 36.02 1,217,011 -0.40(-1.10%)
Oct 12, 2021 35.92 36.51 35.77 36.42 843,349 +0.50(+1.39%)
Oct 11, 2021 36.11 36.76 35.86 35.92 1,267,503 -0.11(-0.31%)
Oct 08, 2021 36.18 37.06 36.01 36.03 1,084,167 +0.07(+0.19%)
Oct 07, 2021 36.74 36.84 35.77 35.96 1,761,938 -0.46(-1.26%)
Oct 06, 2021 35.15 36.44 35.10 36.42 1,635,464 +0.62(+1.73%)
Oct 05, 2021 36.05 36.85 35.46 35.80 1,953,346 -0.22(-0.61%)
Oct 04, 2021 36.91 37.27 35.92 36.02 1,771,329 -0.97(-2.62%)
Oct 01, 2021 34.42 37.45 34.42 36.99 4,421,400 +3.14(+9.28%)
Sep 30, 2021 34.05 34.30 33.15 33.85 1,901,780 -0.21(-0.62%)
Sep 29, 2021 35.35 35.35 33.97 34.06 2,425,591 -0.88(-2.52%)
Sep 28, 2021 35.85 35.94 34.86 34.94 1,654,814 -1.26(-3.48%)
Sep 27, 2021 36.69 37.60 36.12 36.20 1,940,440 -0.39(-1.07%)
Sep 24, 2021 35.10 37.17 35.00 36.59 3,592,709 +1.23(+3.48%)
Sep 23, 2021 33.90 35.59 33.71 35.36 2,859,134 +1.88(+5.62%)
Sep 22, 2021 32.72 33.88 32.54 33.48 3,865,452 +1.07(+3.30%)
Sep 21, 2021 33.06 33.20 31.91 32.41 2,938,138 -0.65(-1.97%)
Sep 20, 2021 34.40 34.66 32.50 33.06 7,319,026 -2.73(-7.63%)
Sep 17, 2021 35.86 36.57 35.39 35.79 2,526,855 +0.06(+0.17%)
Sep 16, 2021 35.89 36.29 35.60 35.73 947,112 -0.10(-0.28%)
Sep 15, 2021 35.55 35.95 35.02 35.83 1,657,852 +0.37(+1.04%)
Sep 14, 2021 36.13 36.42 35.26 35.46 1,693,654 -0.86(-2.37%)
Sep 13, 2021 35.00 36.74 34.94 36.32 2,420,243 +1.74(+5.03%)
Sep 10, 2021 34.86 35.14 34.44 34.58 1,591,682 -0.18(-0.52%)
Sep 09, 2021 34.58 35.48 34.25 34.76 1,701,261 +0.43(+1.25%)
Sep 08, 2021 34.29 35.66 33.93 34.33 1,834,405 -0.39(-1.12%)
Sep 07, 2021 34.06 34.98 34.06 34.72 1,744,216 +0.78(+2.30%)
Sep 03, 2021 34.16 34.54 33.68 33.94 1,439,929 -0.60(-1.74%)
Sep 02, 2021 34.81 35.99 34.51 34.54 1,891,696 -0.03(-0.09%)
Sep 01, 2021 35.04 35.45 34.47 34.57 1,479,568 -0.43(-1.23%)
Aug 31, 2021 34.76 35.58 34.64 35.00 2,877,613 +0.54(+1.57%)
Aug 30, 2021 36.15 36.37 34.41 34.46 2,023,003 -1.70(-4.70%)
Aug 27, 2021 35.59 36.51 35.52 36.16 1,214,181 +0.55(+1.54%)
Aug 26, 2021 35.73 36.36 35.31 35.61 2,104,171 -0.40(-1.11%)
Aug 25, 2021 35.16 36.40 34.74 36.01 2,054,765 +1.02(+2.92%)
Aug 24, 2021 34.15 35.16 34.14 34.99 1,923,167 +1.26(+3.74%)
Aug 23, 2021 32.85 33.87 32.85 33.73 1,278,728 +1.07(+3.28%)
Aug 20, 2021 32.47 32.77 32.19 32.66 1,191,155 +0.05(+0.15%)
Aug 19, 2021 33.24 33.49 32.06 32.61 1,331,919 -0.94(-2.80%)
Aug 18, 2021 33.14 34.25 32.67 33.55 2,134,905 +0.45(+1.36%)
Aug 17, 2021 33.25 33.25 32.27 33.10 3,113,774 -0.45(-1.34%)
Aug 16, 2021 34.57 34.57 33.37 33.55 2,516,191 -1.40(-4.01%)
Aug 13, 2021 35.44 35.51 34.54 34.95 1,142,175 -0.55(-1.55%)
Aug 12, 2021 36.37 36.59 35.13 35.50 1,196,777 -1.11(-3.03%)
Aug 11, 2021 35.74 36.69 35.07 36.61 2,215,541 +0.76(+2.12%)
Aug 10, 2021 35.85 36.19 34.67 35.85 3,210,967 -0.17(-0.47%)
Aug 09, 2021 37.03 37.08 35.62 36.02 2,614,091 -1.22(-3.28%)
Aug 06, 2021 38.51 38.83 36.95 37.24 1,853,170 -0.71(-1.87%)
Aug 05, 2021 36.45 38.51 36.40 37.95 3,351,699 +1.90(+5.27%)
Aug 04, 2021 36.56 37.42 35.81 36.05 1,563,082 -1.01(-2.73%)
Aug 03, 2021 38.35 38.47 36.26 37.06 1,890,884 -1.22(-3.19%)
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.