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 (%)
Dec 29, 2017 34.46 34.46 34.46 0 -0.04(-0.12%)
Dec 28, 2017 34.53 34.80 34.00 34.50 1,890,614 -0.03(-0.09%)
Dec 27, 2017 34.54 34.66 34.34 34.53 1,317,906 +0.00(+0.00%)
Dec 26, 2017 34.63 34.67 34.25 34.53 1,446,233 -0.04(-0.12%)
Dec 22, 2017 34.76 34.76 34.42 34.57 1,383,403 -0.17(-0.49%)
Dec 21, 2017 34.49 35.08 34.47 34.74 2,400,301 +0.28(+0.81%)
Dec 20, 2017 34.99 34.99 34.38 34.46 2,656,224 -0.31(-0.89%)
Dec 19, 2017 35.32 35.50 34.41 34.77 2,902,274 -0.69(-1.95%)
Dec 18, 2017 35.23 35.99 35.19 35.46 3,732,339 +0.43(+1.23%)
Dec 15, 2017 34.50 35.30 34.20 35.03 4,899,089 +0.54(+1.57%)
Dec 14, 2017 34.72 34.91 34.40 34.49 2,135,790 -0.22(-0.63%)
Dec 13, 2017 35.24 35.52 34.64 34.71 2,491,509 -0.39(-1.11%)
Dec 12, 2017 35.06 35.71 35.00 35.10 2,665,135 -0.22(-0.62%)
Dec 11, 2017 34.49 35.55 34.30 35.32 2,890,787 +0.82(+2.38%)
Dec 08, 2017 34.67 35.10 34.31 34.50 2,650,632 +0.05(+0.15%)
Dec 07, 2017 34.37 34.65 34.13 34.45 2,536,590 +0.03(+0.09%)
Dec 06, 2017 34.25 34.71 34.09 34.42 2,149,781 +0.03(+0.09%)
Dec 05, 2017 34.71 34.95 34.25 34.39 2,193,822 -0.37(-1.06%)
Dec 04, 2017 35.44 34.33 34.76 3,510,349 +0.47(+1.37%)
Dec 01, 2017 34.63 34.78 34.07 34.29 2,592,522 -0.33(-0.95%)
Nov 30, 2017 34.51 35.17 34.38 34.62 2,465,822 +0.05(+0.14%)
Nov 29, 2017 34.85 35.32 34.44 34.57 3,512,604 -0.14(-0.40%)
Nov 28, 2017 34.35 34.74 34.00 34.71 5,013,255 +0.31(+0.90%)
Nov 27, 2017 34.44 35.67 34.13 34.40 4,879,482 +0.23(+0.67%)
Nov 24, 2017 34.13 34.34 33.62 34.17 2,253,458 -0.02(-0.06%)
Nov 22, 2017 32.77 34.48 32.31 34.19 8,414,153 +1.38(+4.21%)
Nov 21, 2017 30.51 32.96 30.50 32.81 12,352,437 +2.33(+7.64%)
Nov 20, 2017 30.51 30.92 30.15 30.48 3,397,893 -0.11(-0.36%)
Nov 17, 2017 30.24 30.64 29.82 30.59 3,275,467 +0.26(+0.86%)
Nov 16, 2017 30.55 30.83 29.97 30.33 4,527,532 -0.20(-0.66%)
Nov 15, 2017 30.00 30.66 29.50 30.53 4,000,593 +0.47(+1.56%)
Nov 14, 2017 30.49 30.85 29.99 30.06 4,820,002 -0.69(-2.24%)
Nov 13, 2017 30.80 31.17 30.40 30.75 3,822,166 -0.44(-1.41%)
Nov 10, 2017 31.49 31.69 30.93 31.19 2,806,812 -0.37(-1.17%)
Nov 09, 2017 31.03 32.09 31.02 31.56 5,674,555 -0.10(-0.32%)
Nov 08, 2017 30.19 32.32 29.79 31.66 13,227,619 +1.31(+4.32%)
Nov 07, 2017 34.71 34.80 30.21 30.35 29,438,582 -9.18(-23.22%)
Nov 06, 2017 39.37 39.75 38.57 39.53 5,426,677 +0.65(+1.67%)
Nov 03, 2017 38.68 38.94 38.03 38.88 2,402,720 +0.39(+1.01%)
Nov 02, 2017 37.72 38.90 37.72 38.49 3,116,875 +0.62(+1.64%)
Nov 01, 2017 37.76 38.47 37.67 37.87 2,634,982 +0.37(+0.99%)
Oct 31, 2017 37.40 38.22 36.58 37.50 6,646,822 +0.15(+0.40%)
Oct 30, 2017 36.95 37.67 36.85 37.35 1,936,484 +0.30(+0.81%)
Oct 27, 2017 36.70 37.20 35.88 37.05 6,175,941 -0.70(-1.85%)
Oct 26, 2017 37.67 38.28 37.30 37.75 3,405,432 +0.16(+0.43%)
Oct 25, 2017 38.37 38.50 37.25 37.59 5,388,447 -1.71(-4.35%)
Oct 24, 2017 40.46 40.46 38.47 39.30 2,509,428 -0.44(-1.11%)
Oct 23, 2017 40.36 40.55 39.68 39.74 1,428,472 -0.56(-1.39%)
Oct 20, 2017 40.66 40.77 40.19 40.30 1,595,687 -0.18(-0.44%)
Oct 19, 2017 39.81 40.69 39.57 40.48 1,476,873 +0.47(+1.17%)
Oct 18, 2017 40.46 40.46 39.73 40.01 1,905,416 -0.35(-0.87%)
Oct 17, 2017 39.71 40.56 39.50 40.36 1,702,543 +0.64(+1.61%)
Oct 16, 2017 39.41 39.80 38.78 39.72 1,840,954 +0.32(+0.81%)
Oct 13, 2017 39.70 40.29 39.35 39.40 1,918,147 -0.13(-0.33%)
Oct 12, 2017 40.18 40.46 39.15 39.53 2,490,496 -0.80(-1.98%)
Oct 11, 2017 41.20 41.67 40.30 40.33 2,273,789 -0.66(-1.61%)
Oct 10, 2017 42.28 42.39 40.84 40.99 2,331,283 -1.05(-2.50%)
Oct 09, 2017 41.55 42.18 41.26 42.04 1,491,705 +0.43(+1.03%)
Oct 06, 2017 43.73 43.78 41.23 41.61 2,415,759 -2.00(-4.59%)
Oct 05, 2017 43.39 44.01 42.65 43.61 3,015,388 +0.21(+0.48%)
Oct 04, 2017 42.02 43.44 41.85 43.40 2,185,136 +1.56(+3.73%)
Oct 03, 2017 40.92 41.94 40.52 41.84 2,447,933 +0.86(+2.10%)
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.