TripAdvisor (NQ: TRIP )

43.02 USD +1.19 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.