TripAdvisor (NQ: TRIP )

26.75 USD -1.46 (-5.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 41.34 42.27 40.88 41.92 2,322,618 +0.58(+1.40%)
Dec 28, 2012 41.73 41.98 41.29 41.34 653,364 -0.59(-1.41%)
Dec 27, 2012 41.85 42.04 41.29 41.93 784,916 +0.13(+0.31%)
Dec 26, 2012 42.30 42.45 41.55 41.80 793,193 -0.45(-1.07%)
Dec 24, 2012 43.25 44.10 42.13 42.25 1,264,037 +0.28(+0.67%)
Dec 21, 2012 42.79 42.79 41.48 41.97 2,444,803 -1.00(-2.33%)
Dec 20, 2012 43.49 43.74 42.89 42.97 2,640,047 -0.44(-1.01%)
Dec 19, 2012 43.10 44.29 42.85 43.41 1,986,482 +0.43(+1.00%)
Dec 18, 2012 43.01 44.29 42.92 42.98 5,502,114 -0.47(-1.08%)
Dec 17, 2012 41.86 43.65 41.31 43.45 4,647,387 +1.78(+4.27%)
Dec 14, 2012 42.76 42.77 41.40 41.67 2,446,895 -1.04(-2.44%)
Dec 13, 2012 42.91 43.15 42.02 42.71 3,991,027 +0.06(+0.14%)
Dec 12, 2012 41.05 42.89 40.61 42.65 6,426,210 +1.74(+4.25%)
Dec 11, 2012 47.00 47.00 40.64 40.91 12,177,153 +2.52(+6.56%)
Dec 10, 2012 39.58 39.89 37.91 38.39 1,933,399 -0.20(-0.52%)
Dec 07, 2012 39.10 39.69 38.35 38.59 1,496,691 -0.70(-1.78%)
Dec 06, 2012 38.50 39.34 38.23 39.29 1,858,776 +0.92(+2.40%)
Dec 05, 2012 37.35 38.96 37.35 38.37 2,426,329 +0.84(+2.24%)
Dec 04, 2012 37.66 37.76 35.96 37.53 3,610,740 -0.66(-1.73%)
Nov 30, 2012 37.89 39.07 37.62 38.19 2,961,161 +0.32(+0.84%)
Nov 29, 2012 37.96 38.21 37.55 37.87 1,845,180 -0.03(-0.08%)
Nov 28, 2012 37.63 37.97 37.16 37.90 990,631 +0.13(+0.34%)
Nov 27, 2012 38.03 38.04 37.39 37.77 702,418 -0.14(-0.37%)
Nov 26, 2012 38.00 38.09 37.46 37.91 767,636 -0.09(-0.24%)
Nov 23, 2012 37.64 38.00 36.96 38.00 581,840 +0.60(+1.60%)
Nov 21, 2012 37.48 37.68 36.89 37.40 1,836,660 +0.12(+0.32%)
Nov 20, 2012 38.09 38.39 37.05 37.28 2,253,509 -0.88(-2.31%)
Nov 19, 2012 38.40 39.32 38.08 38.16 2,747,632 +0.13(+0.34%)
Nov 16, 2012 36.54 38.70 36.51 38.03 4,298,874 +1.43(+3.91%)
Nov 15, 2012 35.69 36.99 35.50 36.60 4,309,164 +0.96(+2.69%)
Nov 14, 2012 35.09 36.35 35.09 35.64 2,583,296 +0.10(+0.28%)
Nov 13, 2012 34.70 35.67 34.31 35.54 1,738,803 +0.56(+1.60%)
Nov 12, 2012 35.48 35.89 34.88 34.98 2,787,232 +0.67(+1.95%)
Nov 09, 2012 33.72 35.04 32.50 34.31 4,891,338 +0.14(+0.41%)
Nov 08, 2012 33.89 34.47 33.71 34.17 2,536,874 +0.17(+0.50%)
Nov 07, 2012 34.01 34.42 32.95 34.00 3,693,442 +0.17(+0.50%)
Nov 06, 2012 34.33 34.50 33.70 33.83 2,094,764 -0.62(-1.80%)
Nov 05, 2012 34.70 34.99 34.14 34.45 2,430,567 -0.67(-1.91%)
Nov 02, 2012 35.01 35.95 34.64 35.12 12,215,407 +5.71(+19.42%)
Nov 01, 2012 30.48 30.49 28.63 29.41 7,714,927 -0.88(-2.91%)
Oct 31, 2012 30.73 30.99 29.70 30.29 5,069,240 +0.02(+0.07%)
Oct 26, 2012 32.15 30.27 30.27 30.27 7,092,100 -0.51(-1.66%)
Oct 25, 2012 31.61 31.65 30.45 30.78 2,024,686 -0.62(-1.97%)
Oct 24, 2012 31.59 31.81 31.08 31.40 2,110,396 -0.10(-0.32%)
Oct 23, 2012 30.14 31.84 30.13 31.50 2,252,884 +1.57(+5.25%)
Oct 19, 2012 30.40 30.48 29.06 29.93 3,519,534 -0.64(-2.09%)
Oct 18, 2012 31.24 31.29 30.26 30.57 2,785,678 -0.52(-1.67%)
Oct 17, 2012 31.13 31.13 30.55 31.09 3,058,007 -0.09(-0.30%)
Oct 16, 2012 31.69 31.90 31.14 31.18 1,981,735 -0.31(-0.98%)
Oct 15, 2012 31.28 31.58 31.23 31.49 1,786,904 +0.27(+0.86%)
Oct 12, 2012 30.72 31.41 30.44 31.22 3,370,898 +0.07(+0.22%)
Oct 11, 2012 32.68 32.68 30.97 31.15 3,090,939 -1.07(-3.32%)
Oct 10, 2012 32.77 32.80 32.13 32.22 1,935,230 -0.30(-0.92%)
Oct 09, 2012 33.36 33.44 32.45 32.52 2,518,396 -1.05(-3.13%)
Oct 08, 2012 33.28 34.16 33.15 33.57 1,462,957 +0.08(+0.24%)
Oct 05, 2012 33.51 34.18 33.33 33.49 2,722,971 +0.09(+0.27%)
Oct 04, 2012 32.64 33.45 32.15 33.40 1,924,345 +1.28(+3.99%)
Oct 03, 2012 32.41 32.77 31.99 32.12 2,502,826 -0.27(-0.83%)
Oct 02, 2012 32.00 32.66 31.80 32.39 1,943,375 +0.45(+1.41%)
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.