TripAdvisor (NQ: TRIP )

36.59 USD +1.23 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.91 50.24 42.52 49.62 8,077,600 +6.08(+13.96%)
Feb 25, 2021 49.50 50.25 42.91 43.54 5,948,590 -6.02(-12.15%)
Feb 24, 2021 46.46 50.49 45.49 49.56 7,379,175 +3.51(+7.62%)
Feb 23, 2021 41.98 46.47 41.14 46.05 6,580,053 +1.34(+3.00%)
Feb 22, 2021 40.13 46.48 40.00 44.71 8,650,587 +4.79(+12.00%)
Feb 19, 2021 38.77 40.96 38.23 39.92 7,980,400 +1.48(+3.85%)
Feb 18, 2021 37.30 38.81 36.63 38.44 3,894,645 +0.39(+1.02%)
Feb 17, 2021 37.36 38.31 36.59 38.05 2,956,101 +0.76(+2.04%)
Feb 16, 2021 37.50 38.10 36.91 37.29 2,582,980 -0.09(-0.24%)
Feb 12, 2021 36.65 37.62 36.33 37.38 1,548,300 +0.40(+1.08%)
Feb 11, 2021 36.60 37.60 36.23 36.98 2,741,930 +0.39(+1.07%)
Feb 10, 2021 37.37 37.76 36.02 36.59 1,832,989 +0.15(+0.41%)
Feb 09, 2021 36.06 37.36 35.54 36.44 2,043,051 +0.16(+0.44%)
Feb 08, 2021 36.85 37.00 36.07 36.28 1,752,656 +0.38(+1.06%)
Feb 05, 2021 35.75 36.19 35.45 35.90 1,855,700 +0.52(+1.47%)
Feb 04, 2021 34.74 35.46 34.08 35.38 1,488,562 +0.92(+2.67%)
Feb 03, 2021 33.60 35.30 33.21 34.46 2,379,585 +0.77(+2.29%)
Feb 02, 2021 33.51 34.00 32.75 33.69 1,828,931 +0.88(+2.68%)
Feb 01, 2021 31.43 33.05 31.16 32.81 1,928,322 +1.84(+5.94%)
Jan 29, 2021 33.46 33.89 30.95 30.97 2,832,000 -2.30(-6.91%)
Jan 28, 2021 34.28 34.95 32.11 33.27 3,592,166 -0.67(-1.97%)
Jan 27, 2021 32.08 35.90 31.39 33.94 6,234,226 +1.24(+3.79%)
Jan 26, 2021 33.15 33.43 32.44 32.70 1,536,462 -0.36(-1.09%)
Jan 25, 2021 33.47 33.86 31.53 33.06 2,316,786 -0.13(-0.39%)
Jan 22, 2021 32.84 33.52 32.61 33.19 1,015,900 -0.44(-1.31%)
Jan 21, 2021 33.40 34.25 33.05 33.63 1,535,398 -0.04(-0.12%)
Jan 20, 2021 33.87 34.15 33.38 33.67 2,132,556 +0.14(+0.42%)
Jan 19, 2021 34.44 34.44 32.64 33.53 3,067,654 +0.10(+0.30%)
Jan 15, 2021 34.50 34.94 33.34 33.43 2,288,000 -1.31(-3.77%)
Jan 14, 2021 34.36 35.28 34.07 34.74 1,900,574 +0.54(+1.58%)
Jan 13, 2021 34.78 34.79 33.86 34.20 2,683,001 -0.40(-1.16%)
Jan 12, 2021 35.67 35.76 34.25 34.60 2,571,264 -1.16(-3.24%)
Jan 11, 2021 34.22 35.90 33.51 35.76 2,866,017 +0.11(+0.31%)
Jan 08, 2021 32.50 36.17 32.37 35.65 6,134,000 +3.68(+11.51%)
Jan 07, 2021 31.31 32.91 31.29 31.97 2,522,879 +0.58(+1.85%)
Jan 06, 2021 30.44 32.15 29.59 31.39 4,059,470 +1.57(+5.26%)
Jan 05, 2021 28.14 30.03 28.02 29.82 2,384,999 +1.51(+5.33%)
Jan 04, 2021 29.20 29.79 28.09 28.31 2,991,616 -0.47(-1.63%)
Dec 31, 2020 28.78 28.78 28.78 2,143,814 +0.71(+2.53%)
Dec 30, 2020 28.05 28.89 27.63 28.07 2,143,814 +0.32(+1.15%)
Dec 29, 2020 27.44 27.82 26.83 27.75 1,765,316 +0.54(+1.98%)
Dec 28, 2020 26.63 27.74 26.43 27.21 2,321,307 +1.21(+4.65%)
Dec 24, 2020 26.39 26.39 25.73 26.00 901,600 -0.12(-0.46%)
Dec 23, 2020 25.86 26.66 25.59 26.12 1,471,106 +0.24(+0.93%)
Dec 22, 2020 26.35 26.52 25.06 25.88 3,476,586 -0.17(-0.65%)
Dec 21, 2020 25.96 26.72 25.58 26.05 4,734,258 -0.94(-3.48%)
Dec 18, 2020 26.77 27.16 26.14 26.99 4,465,200 +0.24(+0.90%)
Dec 17, 2020 27.44 27.47 26.60 26.75 2,949,137 -0.57(-2.09%)
Dec 16, 2020 27.97 28.10 27.08 27.32 1,780,652 -0.52(-1.87%)
Dec 15, 2020 27.82 28.18 27.17 27.84 2,884,470 +0.31(+1.13%)
Dec 14, 2020 28.80 29.12 27.36 27.53 2,765,617 -0.88(-3.10%)
Dec 11, 2020 29.00 29.10 28.24 28.41 1,883,400 -0.97(-3.30%)
Dec 10, 2020 29.02 29.99 28.76 29.38 2,012,964 -0.01(-0.03%)
Dec 09, 2020 29.95 30.51 29.20 29.39 1,841,669 -0.10(-0.34%)
Dec 08, 2020 29.69 30.10 29.08 29.49 1,588,067 -0.51(-1.70%)
Dec 07, 2020 30.61 31.13 29.70 30.00 4,432,649 -0.94(-3.04%)
Dec 04, 2020 28.70 31.00 28.67 30.94 3,365,100 +2.34(+8.18%)
Dec 03, 2020 28.95 29.74 28.48 28.60 3,189,341 -0.02(-0.07%)
Dec 02, 2020 27.40 28.91 27.00 28.62 2,867,209 +1.03(+3.73%)
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.