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 (%)
May 29, 2015 76.71 76.77 75.62 76.26 2,177,302 -0.54(-0.70%)
May 28, 2015 78.26 78.54 76.79 76.80 1,066,133 -1.70(-2.17%)
May 27, 2015 77.88 78.63 77.83 78.50 1,249,671 +0.73(+0.94%)
May 26, 2015 80.11 80.57 77.69 77.77 1,802,054 -2.50(-3.11%)
May 22, 2015 79.66 80.27 80.27 80.27 1,301,800 +0.97(+1.22%)
May 21, 2015 79.72 80.19 79.03 79.30 1,401,181 -0.47(-0.59%)
May 20, 2015 80.78 80.93 79.00 79.77 1,790,087 -0.88(-1.09%)
May 19, 2015 81.97 82.51 80.29 80.65 1,305,018 -0.84(-1.03%)
May 18, 2015 81.86 82.36 81.34 81.49 1,840,405 -0.34(-0.42%)
May 15, 2015 82.18 82.61 81.30 81.83 891,927 -0.33(-0.40%)
May 14, 2015 81.44 82.25 80.93 82.16 1,203,259 +1.01(+1.24%)
May 13, 2015 80.78 81.51 80.74 81.15 1,189,976 +0.33(+0.41%)
May 12, 2015 81.01 81.77 80.65 80.82 1,515,233 -0.81(-0.99%)
May 11, 2015 82.01 82.82 81.11 81.63 1,720,432 -0.30(-0.37%)
May 08, 2015 79.40 82.25 79.03 81.93 2,644,673 +3.46(+4.41%)
May 07, 2015 78.18 80.72 75.65 78.47 6,611,638 +1.67(+2.17%)
May 06, 2015 78.14 78.46 76.28 76.80 4,449,707 -0.92(-1.18%)
May 05, 2015 78.47 79.82 77.33 77.72 3,295,412 -2.19(-2.74%)
May 04, 2015 81.33 81.33 79.80 79.91 1,996,481 -0.91(-1.13%)
May 01, 2015 81.89 83.00 79.82 80.82 1,815,562 +0.33(+0.41%)
Apr 30, 2015 81.54 81.68 79.83 80.49 1,649,259 -1.21(-1.48%)
Apr 29, 2015 81.26 82.85 81.18 81.70 1,653,945 +0.14(+0.17%)
Apr 28, 2015 81.55 82.38 80.96 81.56 1,637,587 -0.13(-0.16%)
Apr 27, 2015 81.91 83.77 81.45 81.69 912,518 +0.12(+0.15%)
Apr 24, 2015 82.83 83.56 81.41 81.57 1,029,324 -1.22(-1.47%)
Apr 23, 2015 82.34 83.34 82.02 82.79 900,158 +0.07(+0.08%)
Apr 22, 2015 81.53 82.87 80.84 82.71 1,245,000 +1.43(+1.77%)
Apr 21, 2015 81.20 81.40 80.71 81.28 1,284,603 +0.31(+0.38%)
Apr 20, 2015 81.06 81.50 80.71 80.97 1,416,552 +0.26(+0.32%)
Apr 17, 2015 82.00 82.55 79.88 80.71 2,163,406 -1.89(-2.29%)
Apr 16, 2015 83.34 84.62 82.53 82.60 928,432 -0.49(-0.59%)
Apr 15, 2015 83.33 83.79 82.38 83.09 1,062,453 -0.18(-0.22%)
Apr 14, 2015 83.56 83.84 82.05 83.27 1,009,038 -0.25(-0.30%)
Apr 13, 2015 83.13 84.45 83.00 83.52 833,221 +0.59(+0.71%)
Apr 10, 2015 83.12 83.30 82.51 82.93 1,084,602 -0.25(-0.30%)
Apr 09, 2015 83.33 83.80 81.99 83.18 1,805,338 +0.13(+0.16%)
Apr 08, 2015 83.01 83.96 82.66 83.05 1,128,605 +0.22(+0.27%)
Apr 07, 2015 83.46 83.80 82.80 82.83 952,302 -0.57(-0.68%)
Apr 06, 2015 80.61 83.86 80.55 83.40 2,780,027 +0.90(+1.08%)
Apr 02, 2015 82.48 82.50 82.50 82.50 1,159,200 +0.17(+0.20%)
Apr 01, 2015 83.38 83.51 81.58 82.34 1,548,811 -0.83(-1.00%)
Mar 31, 2015 83.41 84.18 83.17 83.17 1,257,318 -0.44(-0.53%)
Mar 30, 2015 84.31 84.60 83.46 83.61 1,096,755 -0.18(-0.21%)
Mar 27, 2015 83.38 84.15 83.17 83.79 897,625 +0.17(+0.20%)
Mar 26, 2015 83.82 84.25 82.97 83.62 1,378,627 -0.56(-0.67%)
Mar 25, 2015 85.48 85.55 84.02 84.18 2,343,159 -1.20(-1.41%)
Mar 24, 2015 86.50 86.50 85.35 85.38 1,537,912 -1.13(-1.31%)
Mar 23, 2015 86.61 87.20 86.35 86.51 1,864,931 +0.16(+0.19%)
Mar 20, 2015 84.59 86.53 84.04 86.35 3,192,138 +2.55(+3.04%)
Mar 19, 2015 84.53 84.96 83.28 83.80 1,575,020 -0.51(-0.60%)
Mar 18, 2015 83.10 84.58 82.73 84.31 1,676,992 +0.92(+1.10%)
Mar 17, 2015 82.78 83.70 82.33 83.39 1,174,866 +0.22(+0.27%)
Mar 16, 2015 83.03 83.57 82.40 83.17 1,196,177 +0.65(+0.79%)
Mar 13, 2015 83.86 84.27 82.00 82.52 1,353,885 -1.63(-1.94%)
Mar 12, 2015 83.43 84.66 83.23 84.15 1,377,010 +0.93(+1.12%)
Mar 11, 2015 84.20 84.40 83.15 83.22 1,393,567 -0.95(-1.13%)
Mar 10, 2015 84.83 85.23 83.50 84.17 1,542,717 -1.84(-2.14%)
Mar 09, 2015 85.70 86.42 84.98 86.01 1,476,979 +0.31(+0.36%)
Mar 06, 2015 87.35 87.98 84.93 85.70 2,622,519 -2.28(-2.59%)
Mar 05, 2015 89.36 89.49 87.11 87.98 2,429,581 -1.26(-1.41%)
Mar 04, 2015 90.45 90.53 87.99 89.24 1,963,435 -1.23(-1.36%)
Mar 03, 2015 91.00 91.47 87.86 90.47 4,202,482 -0.74(-0.81%)
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.