TripAdvisor (NQ: TRIP )

34.94 USD -1.26 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 63.88 64.21 62.63 64.06 2,166,600 +0.52(+0.82%)
Nov 29, 2018 63.41 64.20 62.32 63.54 1,206,521 +0.22(+0.35%)
Nov 28, 2018 62.70 63.62 61.65 63.32 1,714,215 +1.43(+2.31%)
Nov 27, 2018 60.85 62.30 60.57 61.89 1,868,274 +0.68(+1.11%)
Nov 26, 2018 59.77 61.25 58.83 61.21 1,758,431 +2.56(+4.36%)
Nov 23, 2018 58.85 59.78 58.46 58.65 853,500 -0.74(-1.25%)
Nov 21, 2018 59.39 59.39 59.39 0 +0.63(+1.07%)
Nov 20, 2018 58.95 59.91 57.82 58.76 2,970,889 -2.11(-3.47%)
Nov 19, 2018 63.64 64.14 60.67 60.87 1,845,065 -2.80(-4.40%)
Nov 16, 2018 62.60 64.12 62.44 63.67 2,173,600 +0.47(+0.74%)
Nov 15, 2018 61.15 63.54 60.47 63.20 2,812,201 +1.85(+3.02%)
Nov 14, 2018 63.32 63.88 61.24 61.35 2,096,178 -1.75(-2.77%)
Nov 13, 2018 62.92 64.40 62.24 63.10 2,199,534 +0.43(+0.69%)
Nov 12, 2018 63.30 64.62 62.44 62.67 3,597,416 -0.63(-1.00%)
Nov 09, 2018 63.92 65.54 62.79 63.30 6,091,400 -3.63(-5.42%)
Nov 08, 2018 62.50 69.00 61.10 66.93 12,561,712 +8.86(+15.26%)
Nov 07, 2018 57.47 58.53 55.32 58.07 4,091,418 +1.07(+1.88%)
Nov 06, 2018 54.78 57.09 54.11 57.00 3,711,204 +3.76(+7.06%)
Nov 05, 2018 53.77 53.77 52.56 53.24 2,578,162 -0.39(-0.73%)
Nov 02, 2018 53.51 54.08 52.77 53.63 2,477,800 +0.34(+0.64%)
Nov 01, 2018 52.14 53.44 51.69 53.29 1,834,111 +1.15(+2.21%)
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%)
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.