TripAdvisor (NQ: TRIP )

52.49 USD +0.81 (+1.57%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 61.37 61.48 60.75 61.00 1,230,265 -0.25(-0.41%)
Aug 30, 2016 62.39 62.51 60.95 61.25 1,457,491 -0.69(-1.11%)
Aug 29, 2016 62.25 62.40 61.79 61.94 1,295,313 -0.43(-0.69%)
Aug 26, 2016 62.28 63.21 61.97 62.37 1,135,514 +0.47(+0.76%)
Aug 25, 2016 62.00 62.45 61.51 61.90 1,450,680 -0.03(-0.05%)
Aug 24, 2016 62.72 63.58 61.71 61.93 1,189,296 -0.71(-1.13%)
Aug 23, 2016 61.91 63.29 61.87 62.64 1,852,384 +0.84(+1.36%)
Aug 22, 2016 62.00 62.00 61.34 61.80 1,385,294 -0.20(-0.32%)
Aug 19, 2016 62.13 62.55 61.46 62.00 1,388,425 -0.23(-0.37%)
Aug 18, 2016 62.15 62.50 61.79 62.23 1,000,989 +0.18(+0.29%)
Aug 17, 2016 62.10 62.27 61.67 62.05 1,274,610 +0.05(+0.08%)
Aug 16, 2016 62.07 62.51 61.88 62.00 1,609,915 -0.13(-0.21%)
Aug 15, 2016 61.87 62.45 61.62 62.13 1,382,305 +0.43(+0.70%)
Aug 12, 2016 61.31 61.95 61.03 61.70 1,624,314 +0.11(+0.18%)
Aug 11, 2016 61.26 62.00 61.10 61.59 1,563,791 +0.34(+0.56%)
Aug 10, 2016 61.18 61.66 60.94 61.25 2,396,124 +0.15(+0.25%)
Aug 09, 2016 62.02 62.30 60.74 61.10 3,539,224 -0.74(-1.20%)
Aug 08, 2016 61.00 61.86 60.68 61.84 3,592,672 +1.03(+1.69%)
Aug 05, 2016 63.04 63.60 60.73 60.81 5,439,567 -2.78(-4.37%)
Aug 04, 2016 64.00 66.13 62.69 63.59 8,795,389 -5.90(-8.49%)
Aug 03, 2016 69.31 70.37 68.80 69.49 3,671,973 +0.08(+0.12%)
Aug 02, 2016 70.28 70.28 68.24 69.41 2,607,137 -1.04(-1.48%)
Aug 01, 2016 70.09 70.70 69.40 70.45 2,078,481 +0.48(+0.69%)
Jul 29, 2016 69.50 70.44 69.17 69.97 2,420,622 -1.26(-1.77%)
Jul 28, 2016 71.10 71.69 69.67 71.23 1,568,412 +1.38(+1.98%)
Jul 27, 2016 70.05 70.22 69.48 69.85 1,544,054 -0.09(-0.13%)
Jul 26, 2016 70.05 71.06 69.66 69.94 1,338,425 -0.12(-0.17%)
Jul 25, 2016 70.02 70.31 69.45 70.06 1,099,133 -0.03(-0.04%)
Jul 22, 2016 69.14 70.23 68.49 70.09 1,254,142 +1.40(+2.04%)
Jul 21, 2016 69.36 69.69 68.22 68.69 1,029,809 -0.60(-0.87%)
Jul 20, 2016 68.58 69.80 68.11 69.29 1,228,833 +0.74(+1.08%)
Jul 19, 2016 68.49 68.73 68.08 68.55 734,202 -0.19(-0.28%)
Jul 18, 2016 68.06 69.11 67.87 68.74 1,086,966 +0.48(+0.70%)
Jul 15, 2016 68.91 68.91 67.75 68.26 990,690 -0.27(-0.39%)
Jul 14, 2016 69.36 69.91 68.38 68.53 1,197,262 -0.06(-0.09%)
Jul 13, 2016 69.89 70.36 68.20 68.59 2,552,370 -1.13(-1.62%)
Jul 12, 2016 68.59 70.38 68.33 69.72 2,220,535 +1.52(+2.23%)
Jul 11, 2016 67.19 68.53 67.19 68.20 1,310,539 +1.07(+1.59%)
Jul 08, 2016 66.09 67.46 65.61 67.13 1,495,881 +1.52(+2.32%)
Jul 07, 2016 65.13 66.17 65.00 65.61 1,456,693 +1.31(+2.04%)
Jul 05, 2016 64.15 64.58 63.75 64.30 1,430,042 -0.31(-0.48%)
Jul 01, 2016 64.30 64.61 64.61 64.61 1,066,300 +0.31(+0.48%)
Jun 30, 2016 64.02 64.85 63.40 64.30 1,321,134 +0.41(+0.64%)
Jun 29, 2016 61.97 64.23 61.87 63.89 1,966,191 +2.74(+4.48%)
Jun 28, 2016 60.69 61.60 60.30 61.15 1,538,798 +1.12(+1.87%)
Jun 27, 2016 61.20 61.67 58.96 60.03 3,190,199 -1.84(-2.97%)
Jun 24, 2016 62.71 64.37 61.36 61.87 4,606,873 -4.11(-6.23%)
Jun 23, 2016 65.32 66.44 65.02 65.98 1,441,852 +1.24(+1.92%)
Jun 22, 2016 64.34 65.30 64.16 64.74 912,839 +0.23(+0.36%)
Jun 21, 2016 64.91 64.91 63.63 64.51 1,026,670 -0.15(-0.23%)
Jun 20, 2016 63.98 65.75 63.62 64.66 2,160,949 +1.58(+2.50%)
Jun 17, 2016 64.06 64.75 62.85 63.08 2,014,676 -1.31(-2.03%)
Jun 16, 2016 63.99 64.63 62.53 64.39 1,814,719 -0.45(-0.69%)
Jun 15, 2016 65.43 66.22 64.70 64.84 1,574,055 -0.23(-0.35%)
Jun 14, 2016 65.65 66.37 64.22 65.07 1,649,849 -1.04(-1.57%)
Jun 13, 2016 67.02 68.59 66.01 66.11 1,579,391 -1.11(-1.65%)
Jun 10, 2016 68.76 69.15 66.90 67.22 1,738,379 -2.25(-3.24%)
Jun 09, 2016 69.02 70.51 68.85 69.47 1,151,695 +0.23(+0.33%)
Jun 08, 2016 69.03 69.87 68.76 69.24 1,676,216 +0.61(+0.89%)
Jun 07, 2016 69.78 69.95 68.05 68.63 4,475,517 -2.83(-3.96%)
Jun 06, 2016 68.63 71.61 67.92 71.46 3,406,793 +3.30(+4.84%)
Jun 03, 2016 68.30 68.41 67.16 68.16 1,404,108 -0.47(-0.68%)
Jun 02, 2016 66.79 68.76 66.27 68.63 1,284,927 +1.57(+2.34%)
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.