TripAdvisor (NQ: TRIP )

32.70 USD -0.36 (-1.09%)
Official Closing Price Updated: 4:42 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 90.17 90.40 88.93 89.25 1,800,284 -0.61(-0.68%)
Feb 26, 2015 89.18 90.30 89.17 89.86 2,583,572 +0.69(+0.77%)
Feb 25, 2015 88.14 89.50 88.12 89.17 2,397,173 +0.67(+0.76%)
Feb 24, 2015 88.46 89.15 87.97 88.50 1,819,372 -0.37(-0.42%)
Feb 23, 2015 88.80 89.69 87.37 88.87 2,578,259 +0.09(+0.10%)
Feb 20, 2015 88.54 88.92 87.31 88.78 2,957,785 +0.12(+0.14%)
Feb 19, 2015 85.92 89.11 85.82 88.66 4,075,079 +3.08(+3.60%)
Feb 18, 2015 84.33 85.64 84.08 85.58 3,931,771 +1.32(+1.57%)
Feb 17, 2015 84.84 84.88 83.88 84.26 3,028,991 -0.55(-0.65%)
Feb 13, 2015 81.74 84.81 84.81 84.81 4,572,300 +2.41(+2.92%)
Feb 12, 2015 77.11 84.70 77.00 82.40 12,737,908 +15.13(+22.49%)
Feb 11, 2015 69.75 70.17 66.62 67.27 6,278,537 -2.71(-3.87%)
Feb 10, 2015 69.10 70.23 68.40 69.98 3,409,704 +1.51(+2.21%)
Feb 09, 2015 68.15 69.22 68.09 68.47 3,818,002 -0.11(-0.16%)
Feb 06, 2015 70.00 70.25 67.79 68.58 2,854,661 -2.00(-2.83%)
Feb 05, 2015 71.32 71.59 70.53 70.58 1,246,868 -0.60(-0.84%)
Feb 04, 2015 70.62 71.76 70.42 71.18 1,724,678 +0.37(+0.52%)
Feb 03, 2015 69.00 70.97 68.57 70.81 2,040,623 +3.11(+4.59%)
Feb 02, 2015 67.27 67.83 66.18 67.70 1,257,732 +0.69(+1.03%)
Jan 30, 2015 67.39 67.97 66.87 67.01 1,753,957 -0.99(-1.46%)
Jan 29, 2015 67.98 68.44 66.48 68.00 1,488,174 +0.07(+0.10%)
Jan 28, 2015 69.47 69.99 67.85 67.93 1,157,790 -1.17(-1.69%)
Jan 27, 2015 68.46 70.57 68.07 69.10 1,674,538 -0.22(-0.32%)
Jan 26, 2015 69.65 70.01 69.07 69.32 1,799,927 -0.45(-0.64%)
Jan 23, 2015 70.70 71.53 69.67 69.77 2,147,164 -1.35(-1.90%)
Jan 22, 2015 69.60 71.29 68.64 71.12 1,849,973 +1.77(+2.55%)
Jan 21, 2015 69.00 69.95 68.72 69.35 1,433,238 +0.11(+0.16%)
Jan 20, 2015 68.75 69.43 67.48 69.24 1,614,870 +1.06(+1.55%)
Jan 16, 2015 66.17 68.28 66.04 68.18 1,997,598 +1.79(+2.70%)
Jan 15, 2015 70.00 70.36 66.26 66.39 2,220,621 -3.34(-4.79%)
Jan 14, 2015 70.81 71.23 68.27 69.73 2,023,729 -1.74(-2.43%)
Jan 13, 2015 72.12 73.61 70.71 71.47 1,521,721 +0.02(+0.03%)
Jan 12, 2015 74.70 74.98 70.81 71.45 2,081,089 -3.08(-4.13%)
Jan 09, 2015 73.68 74.83 73.09 74.53 2,140,659 +1.27(+1.73%)
Jan 08, 2015 69.40 73.56 69.36 73.26 1,980,816 +2.42(+3.42%)
Jan 07, 2015 70.84 71.30 70.43 70.84 2,017,402 +0.83(+1.19%)
Jan 06, 2015 72.67 73.00 68.84 70.01 2,762,999 -2.72(-3.74%)
Jan 05, 2015 74.36 74.49 72.41 72.73 1,994,694 -1.86(-2.49%)
Jan 02, 2015 75.57 76.12 73.68 74.59 1,374,583 -0.07(-0.09%)
Dec 31, 2014 75.78 74.66 74.66 74.66 2,063,900 -0.83(-1.10%)
Dec 30, 2014 75.29 76.37 75.00 75.49 1,223,323 -0.27(-0.36%)
Dec 29, 2014 76.64 76.64 75.43 75.76 1,365,836 -1.15(-1.50%)
Dec 26, 2014 76.52 77.19 76.16 76.91 634,592 +0.77(+1.01%)
Dec 24, 2014 76.05 76.14 76.14 76.14 373,000 +0.25(+0.33%)
Dec 23, 2014 77.10 77.41 75.61 75.89 2,452,159 -0.98(-1.27%)
Dec 22, 2014 75.75 76.90 75.73 76.87 1,733,126 +1.22(+1.61%)
Dec 19, 2014 75.30 75.93 74.84 75.65 2,788,308 +0.58(+0.77%)
Dec 18, 2014 73.13 75.09 73.07 75.07 1,838,993 +2.54(+3.50%)
Dec 17, 2014 71.38 72.63 71.00 72.53 1,955,827 +1.32(+1.85%)
Dec 16, 2014 71.88 72.74 71.14 71.21 1,787,130 -0.98(-1.36%)
Dec 15, 2014 73.20 73.69 71.91 72.19 1,408,452 -0.19(-0.26%)
Dec 12, 2014 72.07 73.60 71.58 72.38 1,458,949 -0.42(-0.58%)
Dec 11, 2014 73.00 74.37 72.50 72.80 1,923,552 +0.36(+0.50%)
Dec 10, 2014 74.02 74.64 72.15 72.44 2,002,249 -1.62(-2.19%)
Dec 09, 2014 73.19 74.37 72.54 74.06 2,279,112 +0.06(+0.08%)
Dec 08, 2014 76.98 76.98 73.59 74.00 2,945,244 -3.14(-4.07%)
Dec 05, 2014 77.58 77.79 76.87 77.14 2,071,150 -0.08(-0.10%)
Dec 04, 2014 75.75 77.94 75.21 77.22 2,893,392 +1.49(+1.97%)
Dec 03, 2014 75.62 76.86 75.31 75.73 3,306,612 -0.95(-1.24%)
Dec 02, 2014 72.00 76.97 71.75 76.68 5,311,657 +5.63(+7.92%)
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.