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 (%)
Aug 30, 2013 74.64 74.67 72.60 73.97 0 -0.21(-0.28%)
Aug 29, 2013 72.32 74.61 71.28 74.18 1,001,683 +1.66(+2.29%)
Aug 28, 2013 71.51 73.16 71.16 72.52 0 +1.44(+2.03%)
Aug 27, 2013 71.21 71.78 70.60 71.08 1,409,527 -1.17(-1.62%)
Aug 26, 2013 71.72 72.64 71.50 72.25 1,126,627 +0.38(+0.53%)
Aug 23, 2013 71.65 72.62 70.91 71.87 0 +0.66(+0.93%)
Aug 22, 2013 70.39 71.43 70.00 71.21 0 +1.01(+1.44%)
Aug 21, 2013 69.49 71.25 69.43 70.20 0 +0.39(+0.56%)
Aug 20, 2013 69.36 70.20 68.84 69.81 1,230,094 +0.55(+0.79%)
Aug 19, 2013 71.15 72.29 69.22 69.26 1,408,281 -1.73(-2.44%)
Aug 16, 2013 70.29 72.48 69.19 70.99 0 +0.47(+0.67%)
Aug 15, 2013 71.53 72.16 69.56 70.52 4,459,209 -3.03(-4.12%)
Aug 14, 2013 80.61 81.99 72.88 73.55 6,888,985 -7.41(-9.15%)
Aug 13, 2013 81.50 81.70 79.68 80.96 933,208 -0.30(-0.37%)
Aug 12, 2013 80.76 82.19 80.03 81.26 1,113,753 +0.32(+0.40%)
Aug 09, 2013 80.90 81.49 80.01 80.94 1,429,002 +1.23(+1.54%)
Aug 08, 2013 78.55 80.54 78.48 79.71 1,080,838 +1.72(+2.21%)
Aug 07, 2013 78.89 78.99 76.32 77.99 1,352,895 -1.29(-1.63%)
Aug 06, 2013 78.20 80.69 77.43 79.28 2,510,631 +1.27(+1.63%)
Aug 05, 2013 75.96 78.04 75.83 78.01 1,008,520 +2.22(+2.93%)
Aug 02, 2013 75.90 76.27 74.92 75.79 1,058,051 -0.10(-0.14%)
Aug 01, 2013 75.78 76.93 75.14 75.89 1,193,812 +0.87(+1.17%)
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%)
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.