TripAdvisor (NQ: TRIP )

40.03 USD -0.85 (-2.08%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 73.71 76.20 73.59 75.02 0 +1.75(+2.39%)
Jul 30, 2013 73.94 74.66 73.27 73.27 0 -0.02(-0.03%)
Jul 29, 2013 73.49 74.74 72.01 73.29 0 -0.66(-0.89%)
Jul 26, 2013 70.46 74.86 70.46 73.95 0 +2.85(+4.01%)
Jul 25, 2013 69.88 72.26 68.71 71.10 5,496,855 +9.96(+16.29%)
Jul 24, 2013 60.60 62.15 60.41 61.14 2,678,846 +0.48(+0.79%)
Jul 23, 2013 60.98 61.29 60.03 60.66 0 +0.01(+0.02%)
Jul 22, 2013 60.55 60.80 60.27 60.65 0 +0.03(+0.05%)
Jul 19, 2013 62.37 62.39 60.25 60.62 1,248,948 -1.65(-2.65%)
Jul 18, 2013 61.61 62.97 61.50 62.27 0 +1.28(+2.10%)
Jul 17, 2013 60.94 61.33 60.20 60.99 920,558 +0.37(+0.61%)
Jul 16, 2013 60.67 60.95 59.85 60.62 1,416,130 +0.17(+0.28%)
Jul 15, 2013 61.35 61.35 60.09 60.45 0 -0.60(-0.98%)
Jul 12, 2013 60.33 61.49 60.11 61.05 0 +0.61(+1.01%)
Jul 11, 2013 62.34 62.56 59.74 60.44 0 -1.49(-2.41%)
Jul 10, 2013 62.74 63.01 60.52 61.93 0 -0.81(-1.29%)
Jul 09, 2013 63.54 63.75 62.58 62.74 0 -0.42(-0.66%)
Jul 08, 2013 62.00 63.47 61.88 63.16 0 +1.46(+2.37%)
Jul 05, 2013 60.85 61.74 60.37 61.70 0 +0.91(+1.50%)
Jul 03, 2013 59.61 60.85 59.54 60.79 0 +0.56(+0.93%)
Jul 02, 2013 60.91 61.13 60.00 60.23 0 -0.84(-1.38%)
Jul 01, 2013 61.45 61.78 60.11 61.07 0 +0.20(+0.33%)
Jun 28, 2013 60.76 61.56 60.47 60.87 4,314,552 -1.04(-1.68%)
Jun 26, 2013 62.35 63.02 60.76 61.91 0 +0.38(+0.62%)
Jun 25, 2013 61.12 61.83 60.79 61.53 0 +0.85(+1.40%)
Jun 24, 2013 59.48 61.23 58.74 60.68 0 +0.40(+0.66%)
Jun 21, 2013 61.86 62.29 60.10 60.28 2,821,705 -1.24(-2.02%)
Jun 20, 2013 62.70 63.69 61.32 61.52 0 -2.25(-3.53%)
Jun 19, 2013 63.41 64.85 63.37 63.77 0 -0.08(-0.13%)
Jun 18, 2013 64.19 65.20 63.72 63.85 1,659,664 -0.51(-0.79%)
Jun 17, 2013 64.18 65.04 63.60 64.36 0 +0.61(+0.96%)
Jun 14, 2013 64.38 64.84 63.67 63.75 0 -0.76(-1.18%)
Jun 13, 2013 63.59 64.54 63.20 64.51 1,208,056 +1.33(+2.11%)
Jun 12, 2013 64.48 64.82 63.18 63.18 1,419,043 -0.68(-1.06%)
Jun 11, 2013 63.95 65.10 63.42 63.86 907,883 -0.45(-0.70%)
Jun 10, 2013 64.17 64.49 63.57 64.31 0 +0.26(+0.41%)
Jun 07, 2013 62.62 64.17 62.40 64.05 0 +2.02(+3.26%)
Jun 06, 2013 61.71 62.03 60.73 62.03 0 +0.51(+0.83%)
Jun 05, 2013 62.18 62.69 61.25 61.52 0 -0.67(-1.08%)
Jun 04, 2013 62.43 63.91 61.81 62.19 0 +0.13(+0.21%)
Jun 03, 2013 63.15 63.73 60.93 62.06 4,068,703 -2.43(-3.77%)
May 31, 2013 63.92 65.41 63.76 64.49 6,723,374 +0.50(+0.78%)
May 30, 2013 63.77 64.10 63.14 63.99 0 +0.43(+0.68%)
May 29, 2013 63.97 64.90 63.12 63.56 1,783,529 -0.74(-1.15%)
May 28, 2013 62.57 64.37 62.28 64.30 2,532,757 +2.61(+4.23%)
May 24, 2013 61.73 62.02 60.80 61.69 0 -0.37(-0.60%)
May 23, 2013 61.05 62.55 59.07 62.06 0 +0.55(+0.89%)
May 22, 2013 62.26 63.57 61.00 61.51 0 -0.83(-1.33%)
May 21, 2013 62.70 63.22 61.89 62.34 0 -0.29(-0.46%)
May 20, 2013 60.07 63.01 59.90 62.63 0 +2.75(+4.59%)
May 17, 2013 59.64 60.48 59.25 59.88 0 +0.85(+1.44%)
May 16, 2013 59.53 60.39 58.65 59.03 2,265,696 -0.33(-0.56%)
May 15, 2013 58.00 60.26 57.91 59.36 0 +4.57(+8.34%)
May 13, 2013 53.68 55.31 53.29 54.79 0 +0.95(+1.76%)
May 10, 2013 52.19 54.30 52.15 53.84 0 +1.85(+3.56%)
May 09, 2013 52.58 53.10 51.76 51.99 0 -0.50(-0.95%)
May 08, 2013 53.34 54.57 51.72 52.49 4,386,145 -2.52(-4.58%)
May 07, 2013 55.94 56.80 54.07 55.01 2,895,897 -0.16(-0.29%)
May 06, 2013 55.26 55.55 54.83 55.17 1,972,588 -0.13(-0.24%)
May 03, 2013 54.21 55.64 53.51 55.30 0 +1.79(+3.35%)
May 02, 2013 51.90 53.54 51.90 53.51 0 +1.40(+2.69%)
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.