TripAdvisor (NQ: TRIP )

36.26 USD +0.20 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 38.16 38.65 37.73 37.99 1,389,700 +0.11(+0.29%)
Aug 29, 2019 37.30 38.10 37.10 37.88 1,732,956 +1.10(+2.99%)
Aug 28, 2019 35.53 36.99 35.52 36.78 2,973,168 +0.97(+2.71%)
Aug 27, 2019 36.13 36.28 35.41 35.81 2,391,434 -0.14(-0.39%)
Aug 26, 2019 36.89 36.97 35.80 35.95 1,458,120 -0.35(-0.96%)
Aug 23, 2019 37.91 38.10 36.15 36.30 1,933,300 -1.85(-4.85%)
Aug 22, 2019 38.60 38.78 37.42 38.15 1,703,879 -0.37(-0.96%)
Aug 21, 2019 38.39 39.20 38.14 38.52 1,362,411 +0.49(+1.29%)
Aug 20, 2019 38.69 38.74 38.00 38.03 1,649,900 -0.71(-1.83%)
Aug 19, 2019 38.62 38.84 37.94 38.74 1,786,492 +0.75(+1.97%)
Aug 16, 2019 38.64 39.10 37.97 37.99 2,134,200 -0.46(-1.20%)
Aug 15, 2019 38.74 38.95 37.90 38.45 1,311,187 -0.12(-0.31%)
Aug 14, 2019 39.87 40.28 38.54 38.57 2,119,312 -2.25(-5.51%)
Aug 13, 2019 40.19 40.97 39.59 40.82 1,422,603 +0.43(+1.06%)
Aug 12, 2019 42.20 42.43 40.38 40.39 1,817,983 -2.29(-5.37%)
Aug 09, 2019 42.26 43.38 41.18 42.68 2,134,100 -0.58(-1.34%)
Aug 08, 2019 42.00 46.14 41.75 43.26 3,588,040 +1.86(+4.49%)
Aug 07, 2019 42.10 42.94 41.21 41.40 3,307,083 -1.03(-2.43%)
Aug 06, 2019 42.32 42.78 41.86 42.43 1,222,128 +0.47(+1.12%)
Aug 05, 2019 42.50 43.06 41.64 41.96 1,742,305 -1.38(-3.18%)
Aug 02, 2019 42.90 43.96 42.75 43.34 1,152,000 -0.32(-0.73%)
Aug 01, 2019 44.21 44.93 43.50 43.66 994,363 -0.49(-1.11%)
Jul 31, 2019 44.36 45.16 43.84 44.15 1,096,865 -0.05(-0.11%)
Jul 30, 2019 44.86 44.98 44.07 44.20 1,482,371 -1.13(-2.49%)
Jul 29, 2019 46.55 46.68 44.24 45.33 1,747,414 -1.27(-2.73%)
Jul 26, 2019 46.55 46.84 46.11 46.60 1,137,700 +0.60(+1.30%)
Jul 25, 2019 46.98 46.98 45.79 46.00 948,616 -0.86(-1.84%)
Jul 24, 2019 45.98 46.88 45.85 46.86 1,190,880 +0.83(+1.80%)
Jul 23, 2019 44.86 46.25 44.62 46.03 1,483,030 +1.43(+3.21%)
Jul 22, 2019 45.30 45.30 44.28 44.60 1,173,543 -0.27(-0.60%)
Jul 19, 2019 45.87 45.97 44.84 44.87 1,424,700 -1.00(-2.18%)
Jul 18, 2019 45.54 46.37 45.25 45.87 1,918,771 +0.26(+0.57%)
Jul 17, 2019 46.86 46.86 45.60 45.61 1,277,951 -1.15(-2.46%)
Jul 16, 2019 45.61 46.83 45.61 46.76 1,495,537 +1.00(+2.19%)
Jul 15, 2019 45.32 45.91 45.02 45.76 888,397 +0.53(+1.17%)
Jul 12, 2019 46.09 46.23 45.10 45.23 1,320,800 -0.72(-1.57%)
Jul 11, 2019 45.82 46.04 45.26 45.95 1,007,081 +0.15(+0.33%)
Jul 10, 2019 46.05 46.19 45.44 45.80 1,358,233 +0.01(+0.02%)
Jul 09, 2019 45.29 46.08 44.81 45.79 1,664,810 +0.25(+0.55%)
Jul 08, 2019 47.36 47.46 45.45 45.54 1,651,801 -2.03(-4.27%)
Jul 05, 2019 46.57 47.60 46.38 47.57 759,400 +0.77(+1.65%)
Jul 03, 2019 47.42 47.53 46.68 46.80 652,300 -0.45(-0.95%)
Jul 02, 2019 46.67 47.31 46.26 47.25 1,382,992 +0.29(+0.62%)
Jul 01, 2019 47.09 47.65 46.64 46.96 1,001,744 +0.67(+1.45%)
Jun 28, 2019 46.86 46.99 45.72 46.29 1,374,000 -0.29(-0.62%)
Jun 27, 2019 45.19 46.86 44.53 46.58 2,382,224 +2.53(+5.74%)
Jun 26, 2019 44.83 45.43 43.99 44.05 1,674,449 -0.46(-1.03%)
Jun 25, 2019 46.50 46.63 44.48 44.51 2,009,265 -1.90(-4.09%)
Jun 24, 2019 47.16 47.58 46.38 46.41 1,346,924 -0.89(-1.88%)
Jun 21, 2019 46.80 47.39 46.57 47.30 1,776,500 +0.55(+1.18%)
Jun 20, 2019 47.75 47.81 46.63 46.75 1,252,547 -0.44(-0.93%)
Jun 19, 2019 47.35 48.47 46.79 47.19 1,920,130 +0.88(+1.90%)
Jun 18, 2019 45.97 46.86 45.90 46.31 1,007,492 +0.63(+1.38%)
Jun 17, 2019 45.60 45.90 45.42 45.68 1,026,014 +0.13(+0.29%)
Jun 14, 2019 46.61 46.63 45.52 45.55 757,000 -0.73(-1.58%)
Jun 13, 2019 45.56 46.65 45.56 46.28 979,859 +0.83(+1.83%)
Jun 12, 2019 45.81 46.26 45.15 45.45 948,114 -0.36(-0.79%)
Jun 11, 2019 45.99 46.31 45.59 45.81 823,673 +0.16(+0.35%)
Jun 10, 2019 45.72 46.35 45.61 45.65 728,665 +0.38(+0.84%)
Jun 07, 2019 45.22 45.98 44.82 45.27 1,388,900 +0.43(+0.96%)
Jun 06, 2019 45.01 45.25 44.37 44.84 904,762 -0.21(-0.47%)
Jun 05, 2019 45.58 45.91 44.60 45.05 983,702 -0.31(-0.68%)
Jun 04, 2019 43.03 45.38 42.78 45.36 2,237,090 +2.70(+6.33%)
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.