TripAdvisor (NQ: TRIP )

32.89 USD -0.54 (-1.62%)
Streaming Delayed Price Updated: 10:58 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 110.01 111.24 108.02 108.66 1,770,099 -1.55(-1.41%)
Jun 27, 2014 107.66 110.40 107.02 110.21 1,586,325 +2.34(+2.17%)
Jun 26, 2014 108.20 108.88 106.60 107.87 1,680,075 -0.63(-0.58%)
Jun 25, 2014 104.30 108.63 104.03 108.50 1,598,651 +3.82(+3.65%)
Jun 24, 2014 103.59 107.43 103.21 104.68 2,148,946 +0.81(+0.78%)
Jun 23, 2014 103.69 104.31 102.17 103.87 1,219,736 +0.34(+0.33%)
Jun 20, 2014 103.31 104.61 102.50 103.53 2,072,833 +0.55(+0.53%)
Jun 19, 2014 105.88 106.00 101.75 102.98 1,236,951 -2.26(-2.15%)
Jun 18, 2014 104.68 105.39 103.03 105.24 1,205,248 +0.67(+0.64%)
Jun 17, 2014 104.28 106.50 104.05 104.57 1,620,387 +0.60(+0.58%)
Jun 16, 2014 102.00 104.11 101.27 103.97 1,595,847 +1.99(+1.95%)
Jun 13, 2014 103.19 103.93 100.76 101.98 2,106,194 +0.26(+0.26%)
Jun 12, 2014 104.08 104.25 101.14 101.72 1,760,340 -1.80(-1.74%)
Jun 11, 2014 102.43 104.12 101.38 103.52 1,374,360 +0.84(+0.82%)
Jun 10, 2014 103.82 104.56 102.22 102.68 1,415,111 -1.37(-1.32%)
Jun 06, 2014 103.14 104.47 102.10 104.05 2,085,939 +1.02(+0.99%)
Jun 05, 2014 99.50 103.32 98.77 103.03 3,386,850 +3.68(+3.70%)
Jun 04, 2014 97.65 99.59 96.27 99.35 1,463,871 +1.35(+1.38%)
Jun 03, 2014 97.22 98.31 95.82 98.00 1,619,664 +0.23(+0.24%)
Jun 02, 2014 99.97 99.97 97.26 97.77 1,674,172 +0.60(+0.62%)
May 30, 2014 98.39 98.62 96.38 97.17 1,884,209 -1.03(-1.05%)
May 29, 2014 95.92 98.36 95.55 98.20 1,769,104 +3.01(+3.16%)
May 28, 2014 95.04 96.00 94.20 95.19 1,563,893 -0.23(-0.24%)
May 27, 2014 94.78 96.75 94.17 95.42 1,978,542 +1.00(+1.06%)
May 23, 2014 91.13 94.42 94.42 94.42 2,531,000 +3.69(+4.07%)
May 22, 2014 88.39 90.93 87.17 90.73 1,627,353 +2.57(+2.92%)
May 21, 2014 86.52 88.35 85.40 88.16 1,655,666 +2.29(+2.67%)
May 20, 2014 86.05 88.59 85.14 85.87 2,957,732 -0.54(-0.62%)
May 19, 2014 82.15 86.60 81.90 86.41 2,177,682 +4.25(+5.17%)
May 16, 2014 83.45 83.74 80.27 82.16 3,007,236 -1.45(-1.73%)
May 15, 2014 84.08 84.17 81.43 83.61 2,519,618 -0.58(-0.69%)
May 14, 2014 86.12 86.96 84.07 84.19 2,054,195 -1.90(-2.21%)
May 13, 2014 89.34 89.51 85.93 86.09 2,402,009 -3.42(-3.82%)
May 12, 2014 85.40 90.71 85.07 89.51 4,325,443 +4.93(+5.83%)
May 09, 2014 82.71 84.88 82.67 84.58 1,872,706 +1.36(+1.63%)
May 08, 2014 82.26 85.94 81.62 83.22 3,341,461 -0.77(-0.92%)
May 07, 2014 83.95 86.16 80.16 83.99 7,144,225 +2.62(+3.22%)
May 06, 2014 85.22 85.93 80.42 81.37 4,507,038 -3.34(-3.94%)
May 05, 2014 82.02 84.87 81.40 84.71 2,783,139 +2.11(+2.55%)
May 02, 2014 83.63 85.57 82.21 82.60 2,030,217 -0.90(-1.08%)
May 01, 2014 81.51 84.88 81.50 83.50 2,372,508 +2.76(+3.42%)
Apr 30, 2014 80.11 81.34 78.91 80.74 2,291,088 -0.09(-0.11%)
Apr 29, 2014 78.47 81.58 77.19 80.83 2,930,692 +3.55(+4.59%)
Apr 28, 2014 78.34 80.56 75.13 77.28 4,100,916 -0.11(-0.14%)
Apr 25, 2014 82.60 83.00 77.12 77.39 3,628,098 -6.09(-7.30%)
Apr 24, 2014 84.37 84.46 81.38 83.48 2,126,199 +0.20(+0.24%)
Apr 23, 2014 85.93 86.05 82.96 83.28 1,319,369 -2.49(-2.90%)
Apr 22, 2014 85.11 87.30 85.01 85.77 1,388,502 +0.97(+1.14%)
Apr 21, 2014 85.83 85.91 84.04 84.80 1,240,952 -0.88(-1.03%)
Apr 17, 2014 84.31 85.68 85.68 85.68 2,320,200 +0.88(+1.04%)
Apr 16, 2014 84.12 86.94 83.39 84.80 2,336,247 +1.50(+1.80%)
Apr 15, 2014 80.44 84.08 80.04 83.30 3,749,935 +3.53(+4.43%)
Apr 14, 2014 80.15 80.76 78.03 79.77 2,133,341 +0.78(+0.99%)
Apr 11, 2014 80.27 82.91 77.68 78.99 3,103,014 -2.91(-3.55%)
Apr 10, 2014 87.69 87.96 81.78 81.90 2,851,034 -6.21(-7.05%)
Apr 09, 2014 86.18 88.61 85.13 88.11 2,470,812 +2.04(+2.37%)
Apr 08, 2014 83.47 87.74 82.79 86.07 3,629,796 +2.71(+3.25%)
Apr 07, 2014 85.22 85.49 80.59 83.36 4,265,995 -2.33(-2.72%)
Apr 04, 2014 92.19 92.48 83.76 85.69 5,284,454 -5.61(-6.14%)
Apr 03, 2014 95.26 96.18 90.82 91.30 1,871,422 -3.86(-4.06%)
Apr 02, 2014 95.40 96.33 94.02 95.16 1,680,633 -0.39(-0.41%)
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.