TripAdvisor (NQ: TRIP )

37.95 USD -0.34 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.00 47.45 46.03 47.13 3,492,000 -0.71(-1.48%)
Apr 29, 2021 49.50 49.67 47.00 47.84 2,813,032 -1.01(-2.07%)
Apr 28, 2021 48.42 49.48 47.96 48.85 2,212,990 +0.40(+0.83%)
Apr 27, 2021 49.00 49.38 48.19 48.45 2,612,649 -0.30(-0.62%)
Apr 26, 2021 51.73 52.00 48.54 48.75 5,270,985 -2.24(-4.39%)
Apr 23, 2021 50.18 51.28 49.65 50.99 2,828,800 +1.32(+2.66%)
Apr 22, 2021 50.38 51.31 48.76 49.67 4,300,452 -0.72(-1.43%)
Apr 21, 2021 48.11 50.59 47.52 50.39 3,788,612 +2.89(+6.08%)
Apr 20, 2021 52.07 52.45 46.46 47.50 8,031,498 -5.51(-10.39%)
Apr 19, 2021 52.49 54.27 51.86 53.01 4,109,705 +0.43(+0.82%)
Apr 16, 2021 52.48 53.50 51.41 52.58 2,738,800 +0.22(+0.42%)
Apr 15, 2021 52.53 52.70 50.99 52.36 1,665,213 -0.17(-0.32%)
Apr 14, 2021 52.26 53.18 51.72 52.53 2,570,187 +0.84(+1.63%)
Apr 13, 2021 50.58 52.09 50.08 51.69 2,808,075 +0.56(+1.10%)
Apr 12, 2021 51.56 52.36 49.66 51.13 3,351,614 -1.36(-2.59%)
Apr 09, 2021 52.26 52.55 50.88 52.49 1,681,800 +0.81(+1.57%)
Apr 08, 2021 52.63 52.69 50.60 51.68 3,548,648 -1.21(-2.29%)
Apr 07, 2021 54.76 55.43 52.07 52.89 2,602,148 -1.35(-2.49%)
Apr 06, 2021 55.82 57.69 53.91 54.24 3,503,000 -2.55(-4.49%)
Apr 05, 2021 56.91 57.00 54.63 56.79 2,262,998 +1.54(+2.79%)
Apr 01, 2021 55.24 56.99 54.74 55.25 3,003,600 +1.46(+2.71%)
Mar 31, 2021 54.47 55.40 53.56 53.79 2,241,472 -0.34(-0.63%)
Mar 30, 2021 54.02 55.42 53.29 54.13 3,087,911 +0.38(+0.71%)
Mar 29, 2021 55.70 56.94 52.52 53.75 2,985,436 -1.93(-3.47%)
Mar 26, 2021 53.55 56.02 52.30 55.68 4,814,700 +1.57(+2.90%)
Mar 25, 2021 47.38 54.35 46.67 54.11 7,445,085 +5.41(+11.11%)
Mar 24, 2021 50.33 51.14 48.52 48.70 5,518,383 -0.69(-1.40%)
Mar 23, 2021 53.53 53.53 48.92 49.39 7,837,316 -4.29(-7.99%)
Mar 22, 2021 58.00 58.19 53.59 53.68 7,735,131 -6.31(-10.52%)
Mar 19, 2021 58.58 61.02 57.16 59.99 3,991,200 +1.22(+2.08%)
Mar 18, 2021 60.56 62.62 57.85 58.77 5,127,129 -2.26(-3.70%)
Mar 17, 2021 58.45 61.56 57.25 61.03 3,712,465 +2.41(+4.11%)
Mar 16, 2021 60.25 60.60 56.90 58.62 3,652,449 -2.23(-3.66%)
Mar 15, 2021 60.80 64.95 60.38 60.85 7,179,874 +1.06(+1.77%)
Mar 12, 2021 55.23 59.87 54.77 59.79 7,234,600 +4.48(+8.10%)
Mar 11, 2021 52.05 56.02 50.57 55.31 5,665,453 +3.51(+6.78%)
Mar 10, 2021 50.33 52.60 49.32 51.80 3,030,765 +1.45(+2.88%)
Mar 09, 2021 49.06 50.86 46.74 50.35 3,469,976 +2.73(+5.73%)
Mar 08, 2021 51.69 52.40 47.03 47.62 5,001,407 -3.88(-7.53%)
Mar 05, 2021 52.90 53.00 47.58 51.50 7,223,100 -0.19(-0.37%)
Mar 04, 2021 54.62 55.30 50.67 51.69 7,332,856 -1.73(-3.24%)
Mar 03, 2021 53.76 54.96 52.50 53.42 6,144,156 +0.78(+1.48%)
Mar 02, 2021 51.90 54.50 51.37 52.64 7,566,860 +3.29(+6.67%)
Mar 01, 2021 52.26 52.98 48.52 49.35 4,392,786 -0.27(-0.54%)
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%)
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.