TripAdvisor (NQ: TRIP )

33.54 USD -1.03 (-2.97%)
Streaming Delayed Price Updated: 1:22 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 35.28 36.86 35.27 35.67 3,047,883 +0.51(+1.45%)
Mar 29, 2012 34.25 35.18 33.92 35.16 1,574,906 +0.59(+1.71%)
Mar 28, 2012 35.15 35.73 34.08 34.57 1,842,546 -0.72(-2.04%)
Mar 27, 2012 34.30 36.05 33.90 35.29 2,897,748 +0.99(+2.89%)
Mar 26, 2012 33.31 34.50 32.86 34.30 2,181,930 +1.03(+3.10%)
Mar 23, 2012 33.01 33.36 32.81 33.27 531,102 +0.02(+0.06%)
Mar 22, 2012 33.51 33.76 33.02 33.25 1,047,119 -0.52(-1.54%)
Mar 21, 2012 34.17 34.40 33.35 33.77 1,316,152 -0.32(-0.94%)
Mar 20, 2012 33.46 34.29 33.46 34.09 1,064,443 +0.09(+0.26%)
Mar 19, 2012 33.80 34.15 33.80 34.00 855,753 +0.00(+0.00%)
Mar 16, 2012 32.51 34.92 31.99 34.00 4,298,036 +1.53(+4.71%)
Mar 15, 2012 31.14 32.54 30.92 32.47 2,318,958 +1.48(+4.78%)
Mar 14, 2012 30.40 31.00 30.23 30.99 1,230,156 +0.51(+1.67%)
Mar 13, 2012 30.92 30.99 30.25 30.48 2,280,549 -0.22(-0.72%)
Mar 12, 2012 30.73 31.06 30.50 30.70 1,490,762 +0.00(+0.00%)
Mar 09, 2012 31.30 31.35 30.56 30.70 705,496 -0.56(-1.79%)
Mar 08, 2012 31.20 31.79 31.14 31.26 1,151,676 +0.19(+0.61%)
Mar 07, 2012 31.50 31.66 30.91 31.07 1,478,032 -0.35(-1.11%)
Mar 06, 2012 31.50 31.80 30.80 31.42 1,034,778 -0.55(-1.72%)
Mar 05, 2012 32.29 32.41 31.81 31.97 648,856 -0.48(-1.48%)
Mar 02, 2012 32.37 33.09 32.04 32.45 1,640,333 -0.17(-0.52%)
Mar 01, 2012 31.89 32.88 31.09 32.62 2,641,389 +0.39(+1.21%)
Feb 29, 2012 32.32 32.43 31.67 32.23 1,356,150 -0.08(-0.25%)
Feb 28, 2012 32.09 33.49 32.00 32.31 2,441,996 +0.40(+1.25%)
Feb 27, 2012 31.38 32.08 31.14 31.91 1,439,394 +0.11(+0.35%)
Feb 24, 2012 30.19 32.00 30.19 31.80 1,904,275 +1.21(+3.96%)
Feb 23, 2012 30.06 30.69 29.56 30.59 2,041,670 +0.59(+1.97%)
Feb 22, 2012 30.95 30.95 29.85 30.00 3,275,470 -0.67(-2.18%)
Feb 21, 2012 30.61 30.74 30.12 30.67 2,462,563 -0.03(-0.10%)
Feb 17, 2012 30.50 30.94 29.95 30.70 1,939,867 +0.30(+0.99%)
Feb 16, 2012 29.27 30.65 28.73 30.40 2,583,207 +1.12(+3.83%)
Feb 15, 2012 27.80 30.10 27.52 29.28 4,922,770 +1.65(+5.97%)
Feb 14, 2012 28.70 28.79 26.93 27.63 4,072,040 -0.96(-3.36%)
Feb 13, 2012 30.07 30.13 28.50 28.59 2,396,352 -1.45(-4.83%)
Feb 10, 2012 29.02 30.89 28.65 30.04 3,623,540 +0.70(+2.39%)
Feb 09, 2012 28.28 29.85 27.99 29.34 12,923,339 -5.00(-14.56%)
Feb 08, 2012 34.78 34.97 33.02 34.34 3,219,985 -0.50(-1.44%)
Feb 07, 2012 35.28 35.48 34.82 34.84 2,235,853 -0.31(-0.88%)
Feb 06, 2012 35.35 35.75 35.06 35.15 1,967,930 -0.23(-0.65%)
Feb 03, 2012 35.07 35.93 35.07 35.38 2,993,420 +0.50(+1.43%)
Feb 02, 2012 35.28 35.60 33.83 34.88 2,447,714 -0.18(-0.51%)
Feb 01, 2012 33.11 35.17 33.08 35.06 3,610,024 +2.15(+6.53%)
Jan 31, 2012 30.84 33.04 30.84 32.91 1,261,028 +1.27(+4.01%)
Jan 30, 2012 30.96 31.84 30.64 31.64 904,412 +0.40(+1.28%)
Jan 27, 2012 30.39 31.46 30.35 31.24 1,227,465 +0.19(+0.61%)
Jan 26, 2012 31.48 31.94 30.46 31.05 1,881,489 -0.44(-1.40%)
Jan 25, 2012 30.55 32.33 30.55 31.49 2,349,256 +0.80(+2.61%)
Jan 24, 2012 30.14 30.75 29.97 30.69 1,299,072 +0.31(+1.02%)
Jan 23, 2012 30.54 30.79 30.23 30.38 2,565,392 -0.02(-0.07%)
Jan 20, 2012 30.42 30.49 29.82 30.40 1,307,550 +0.07(+0.23%)
Jan 19, 2012 29.10 30.89 29.02 30.33 2,712,854 +1.30(+4.48%)
Jan 18, 2012 28.69 29.43 28.52 29.03 1,205,137 +0.04(+0.14%)
Jan 17, 2012 29.58 29.80 28.91 28.99 3,210,091 -0.52(-1.76%)
Jan 13, 2012 28.22 29.77 27.93 29.51 1,993,345 +1.05(+3.69%)
Jan 12, 2012 27.87 29.17 27.80 28.46 2,005,567 +0.67(+2.41%)
Jan 11, 2012 26.69 28.22 26.56 27.79 1,803,258 +0.04(+0.14%)
Jan 10, 2012 26.73 28.24 26.59 27.75 4,177,497 +1.49(+5.67%)
Jan 09, 2012 25.74 26.77 25.65 26.26 1,965,244 +0.69(+2.70%)
Jan 06, 2012 25.52 26.02 25.17 25.57 1,484,711 +0.05(+0.20%)
Jan 05, 2012 24.57 25.82 24.57 25.52 1,534,670 -0.16(-0.62%)
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.