TripAdvisor (NQ: TRIP )

36.20 USD -0.42 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 45.25 45.74 44.58 45.54 1,993,220 +0.27(+0.59%)
Feb 27, 2013 44.15 45.56 44.10 45.27 2,194,735 +1.54(+3.52%)
Feb 26, 2013 43.68 44.21 43.44 43.73 1,138,070 -0.12(-0.27%)
Feb 22, 2013 43.11 44.09 42.90 43.85 1,985,990 +0.91(+2.12%)
Feb 21, 2013 42.20 43.47 42.20 42.94 1,498,082 +0.18(+0.42%)
Feb 20, 2013 43.53 43.55 42.68 42.76 1,231,049 -0.76(-1.75%)
Feb 19, 2013 44.49 44.49 43.31 43.52 1,607,010 -0.90(-2.02%)
Feb 15, 2013 43.60 45.42 43.50 44.42 2,821,097 +0.87(+1.99%)
Feb 14, 2013 42.58 44.86 42.04 43.55 7,033,474 -3.35(-7.14%)
Feb 13, 2013 46.79 47.78 46.64 46.90 2,596,936 +0.24(+0.51%)
Feb 12, 2013 46.22 46.87 45.84 46.66 1,813,139 +0.43(+0.93%)
Feb 11, 2013 47.13 47.20 46.00 46.23 1,232,182 -0.79(-1.68%)
Feb 08, 2013 46.82 47.42 46.48 47.02 913,373 +0.17(+0.36%)
Feb 07, 2013 47.02 47.03 45.66 46.85 1,991,430 -0.15(-0.32%)
Feb 06, 2013 47.05 49.35 46.82 47.00 4,129,805 +1.36(+2.98%)
Feb 04, 2013 46.09 46.78 45.56 45.64 1,279,350 -0.66(-1.43%)
Feb 01, 2013 46.29 46.57 45.63 46.30 1,772,423 +0.02(+0.04%)
Jan 31, 2013 45.43 46.34 45.07 46.28 1,284,604 +0.76(+1.67%)
Jan 30, 2013 46.10 46.29 45.16 45.52 1,363,973 -0.38(-0.83%)
Jan 29, 2013 46.42 46.55 45.65 45.90 1,609,981 -0.60(-1.29%)
Jan 28, 2013 46.34 47.77 46.02 46.50 2,428,280 +0.54(+1.17%)
Jan 25, 2013 44.94 46.05 44.76 45.96 1,657,159 +1.14(+2.54%)
Jan 24, 2013 44.78 45.72 44.59 44.82 1,029,043 -0.02(-0.04%)
Jan 23, 2013 44.41 44.95 44.20 44.84 1,236,453 +0.52(+1.17%)
Jan 22, 2013 43.59 44.38 43.31 44.32 1,148,828 +0.64(+1.47%)
Jan 18, 2013 44.16 44.17 43.17 43.68 1,901,351 -0.41(-0.93%)
Jan 17, 2013 43.98 44.57 43.53 44.09 1,399,879 +0.12(+0.27%)
Jan 16, 2013 44.05 44.20 43.49 43.97 1,241,630 -0.18(-0.41%)
Jan 15, 2013 44.14 44.30 43.36 44.15 959,328 +0.00(+0.00%)
Jan 14, 2013 43.89 44.33 43.46 44.15 957,043 +0.17(+0.39%)
Jan 11, 2013 43.65 44.00 43.50 43.98 990,129 +0.49(+1.13%)
Jan 10, 2013 44.38 44.60 42.77 43.49 2,676,908 -0.84(-1.89%)
Jan 09, 2013 44.77 45.20 44.29 44.33 1,261,370 -0.39(-0.86%)
Jan 08, 2013 44.85 45.45 44.27 44.72 2,192,273 -0.40(-0.90%)
Jan 07, 2013 44.03 45.33 43.75 45.12 1,823,801 +1.00(+2.27%)
Jan 04, 2013 44.01 44.16 43.40 44.12 1,052,242 +0.21(+0.48%)
Jan 03, 2013 44.09 44.50 43.45 43.91 1,770,400 -0.25(-0.57%)
Jan 02, 2013 43.48 44.17 41.92 44.16 2,106,593 +2.24(+5.34%)
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%)
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.