TripAdvisor (NQ: TRIP )

38.35 USD +0.40 (+1.06%)
Streaming Delayed Price Updated: 12:02 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 38.02 39.07 37.65 37.95 1,582,048 -0.34(-0.89%)
Jul 29, 2021 38.25 38.71 37.58 38.29 1,135,152 +0.06(+0.16%)
Jul 28, 2021 38.77 39.26 37.93 38.23 2,146,295 +0.23(+0.61%)
Jul 27, 2021 38.13 38.74 37.27 38.00 2,750,637 -0.65(-1.68%)
Jul 26, 2021 37.05 38.88 37.02 38.65 3,411,238 +2.39(+6.59%)
Jul 23, 2021 36.27 36.46 35.40 36.26 1,980,447 +0.20(+0.55%)
Jul 22, 2021 36.48 36.48 35.36 36.06 1,423,166 -0.58(-1.58%)
Jul 21, 2021 35.82 37.22 35.82 36.64 1,959,609 +1.08(+3.04%)
Jul 20, 2021 34.22 36.10 33.23 35.56 3,230,440 +1.29(+3.76%)
Jul 19, 2021 34.30 35.49 34.05 34.27 3,884,510 -1.01(-2.86%)
Jul 16, 2021 36.73 36.85 35.03 35.28 1,745,782 -0.95(-2.62%)
Jul 15, 2021 36.01 36.49 35.37 36.23 2,363,007 +0.24(+0.67%)
Jul 14, 2021 36.82 37.35 35.94 35.99 2,765,705 -0.71(-1.93%)
Jul 13, 2021 38.01 38.15 36.64 36.70 2,250,771 -1.11(-2.94%)
Jul 12, 2021 38.56 38.88 37.45 37.81 2,345,402 -1.08(-2.78%)
Jul 09, 2021 38.59 39.39 38.49 38.89 1,270,656 +0.89(+2.34%)
Jul 08, 2021 37.44 38.48 37.30 38.00 2,344,607 -0.54(-1.40%)
Jul 07, 2021 39.47 39.80 38.15 38.54 1,870,085 -0.87(-2.21%)
Jul 06, 2021 40.00 40.21 38.78 39.41 1,655,427 -0.87(-2.16%)
Jul 02, 2021 40.60 40.68 39.97 40.28 1,373,704 -0.29(-0.71%)
Jul 01, 2021 40.42 41.30 40.42 40.57 1,159,993 +0.27(+0.67%)
Jun 30, 2021 39.95 40.77 39.45 40.30 1,406,606 +0.30(+0.75%)
Jun 29, 2021 40.60 40.78 39.88 40.00 1,666,992 -0.49(-1.21%)
Jun 28, 2021 42.28 42.48 39.86 40.49 2,726,620 -1.88(-4.44%)
Jun 25, 2021 42.15 42.62 41.50 42.37 3,117,900 +0.26(+0.62%)
Jun 24, 2021 41.65 42.41 41.20 42.11 1,582,934 +0.66(+1.59%)
Jun 23, 2021 40.92 41.79 40.76 41.45 1,490,738 +0.90(+2.22%)
Jun 22, 2021 40.93 41.09 39.87 40.55 2,412,469 -0.33(-0.81%)
Jun 21, 2021 40.50 41.07 39.82 40.88 2,228,294 +0.08(+0.20%)
Jun 18, 2021 40.53 41.05 39.65 40.80 3,075,747 -0.20(-0.49%)
Jun 17, 2021 40.72 42.65 40.65 41.00 3,675,090 -0.38(-0.92%)
Jun 16, 2021 41.63 42.26 40.26 41.38 2,813,848 +0.81(+2.00%)
Jun 15, 2021 40.96 41.17 40.10 40.57 2,295,074 -0.09(-0.22%)
Jun 14, 2021 42.78 42.80 40.64 40.66 2,979,050 -2.36(-5.49%)
Jun 11, 2021 41.97 43.09 41.81 43.02 4,061,315 +1.19(+2.84%)
Jun 10, 2021 42.96 42.96 40.56 41.83 2,471,349 -0.99(-2.31%)
Jun 09, 2021 41.81 44.29 41.63 42.82 3,400,368 +1.17(+2.81%)
Jun 08, 2021 42.58 43.02 41.43 41.65 1,690,292 -0.60(-1.42%)
Jun 07, 2021 41.80 42.68 41.31 42.25 2,068,616 +0.99(+2.40%)
Jun 04, 2021 42.21 42.43 40.89 41.26 2,131,696 -1.00(-2.37%)
Jun 03, 2021 41.86 42.63 40.97 42.26 2,449,114 -0.18(-0.42%)
Jun 02, 2021 43.80 43.90 41.70 42.44 3,404,483 -0.90(-2.08%)
Jun 01, 2021 44.75 44.99 42.88 43.34 2,384,617 -0.11(-0.25%)
May 28, 2021 43.83 43.83 42.50 43.45 2,115,161 +0.49(+1.14%)
May 27, 2021 41.86 43.27 41.50 42.96 3,962,379 +1.44(+3.47%)
May 26, 2021 40.82 41.92 40.20 41.52 2,934,651 +0.68(+1.67%)
May 25, 2021 41.68 42.27 40.76 40.84 2,490,190 -0.06(-0.15%)
May 24, 2021 40.24 41.28 39.80 40.90 2,235,966 +1.12(+2.82%)
May 21, 2021 40.51 40.51 39.62 39.78 1,815,814 -0.48(-1.19%)
May 20, 2021 40.51 41.03 39.88 40.26 2,140,514 -0.03(-0.07%)
May 19, 2021 40.01 40.55 38.95 40.29 2,122,049 -0.98(-2.37%)
May 18, 2021 41.60 42.11 41.00 41.27 2,459,651 +0.27(+0.66%)
May 17, 2021 41.27 41.49 40.10 41.00 4,819,758 -1.17(-2.77%)
May 14, 2021 41.68 43.09 41.22 42.17 2,300,013 +1.27(+3.11%)
May 13, 2021 41.67 43.00 39.92 40.90 2,657,671 -0.26(-0.63%)
May 12, 2021 44.73 44.75 40.75 41.16 5,155,785 -4.29(-9.44%)
May 11, 2021 42.91 45.90 42.67 45.45 2,621,882 +0.75(+1.68%)
May 10, 2021 43.81 45.99 43.81 44.70 3,711,549 +0.53(+1.20%)
May 07, 2021 42.33 47.25 42.22 44.17 5,358,891 -0.54(-1.21%)
May 06, 2021 45.20 45.60 43.21 44.71 4,925,286 -0.73(-1.61%)
May 05, 2021 47.38 47.81 45.11 45.44 2,333,086 -1.74(-3.69%)
May 04, 2021 47.02 47.49 44.76 47.18 3,115,238 -0.15(-0.32%)
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.