TripAdvisor (NQ: TRIP )

43.54 USD -6.02 (-12.15%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 90.92 92.30 89.10 91.42 1,876,176 +0.62(+0.68%)
Sep 29, 2014 91.22 91.88 90.65 90.80 1,223,610 -1.35(-1.47%)
Sep 26, 2014 91.51 92.51 90.85 92.15 1,420,777 +0.96(+1.05%)
Sep 25, 2014 94.23 94.60 91.07 91.19 1,781,514 -3.14(-3.33%)
Sep 24, 2014 92.89 94.75 91.52 94.33 1,707,230 +1.38(+1.48%)
Sep 23, 2014 93.96 94.59 92.25 92.95 1,793,846 -1.34(-1.42%)
Sep 22, 2014 97.84 98.00 92.82 94.29 2,893,542 -4.08(-4.15%)
Sep 19, 2014 98.29 99.57 97.41 98.37 1,514,328 +0.42(+0.43%)
Sep 18, 2014 96.29 99.15 96.29 97.95 1,507,792 +1.94(+2.02%)
Sep 17, 2014 96.02 96.63 94.82 96.01 1,356,536 +0.21(+0.22%)
Sep 16, 2014 94.55 96.62 93.90 95.80 1,397,276 +0.58(+0.61%)
Sep 15, 2014 99.23 99.75 94.33 95.22 1,890,457 -4.10(-4.13%)
Sep 12, 2014 98.09 99.35 97.46 99.32 1,671,513 +0.82(+0.83%)
Sep 11, 2014 97.32 98.63 97.15 98.50 1,312,372 +0.47(+0.48%)
Sep 10, 2014 96.53 98.47 95.43 98.03 2,491,314 +1.66(+1.72%)
Sep 09, 2014 99.00 99.91 96.35 96.37 2,856,011 -2.86(-2.88%)
Sep 08, 2014 98.11 99.42 97.95 99.23 1,737,909 +0.97(+0.99%)
Sep 05, 2014 99.40 99.50 98.28 98.26 1,701,278 -0.03(-0.03%)
Sep 04, 2014 98.14 98.96 97.50 98.29 1,468,027 +0.01(+0.01%)
Sep 03, 2014 100.14 100.23 98.05 98.28 982,694 -1.16(-1.17%)
Sep 02, 2014 99.59 99.96 98.45 99.44 1,425,235 +0.35(+0.35%)
Aug 29, 2014 99.71 99.09 99.09 99.09 1,154,400 -0.28(-0.28%)
Aug 28, 2014 101.15 101.25 98.25 99.37 2,183,111 -2.41(-2.37%)
Aug 27, 2014 104.07 104.42 101.55 101.78 1,152,990 -2.73(-2.61%)
Aug 26, 2014 104.33 105.22 103.62 104.51 1,116,709 +0.72(+0.69%)
Aug 25, 2014 102.53 104.19 102.51 103.79 1,981,196 +1.80(+1.76%)
Aug 22, 2014 98.27 103.10 97.24 101.99 2,019,491 +4.09(+4.18%)
Aug 21, 2014 98.02 98.15 96.95 97.90 861,588 -0.25(-0.25%)
Aug 20, 2014 97.46 98.39 96.54 98.15 1,109,526 +0.78(+0.80%)
Aug 19, 2014 98.00 98.39 96.13 97.37 1,066,270 -0.59(-0.60%)
Aug 18, 2014 97.56 98.50 97.26 97.96 743,591 +0.86(+0.89%)
Aug 15, 2014 98.25 98.50 95.78 97.10 1,355,457 +0.13(+0.13%)
Aug 14, 2014 96.84 97.35 96.04 96.97 850,456 +0.13(+0.13%)
Aug 13, 2014 95.59 97.63 94.92 96.84 1,146,870 +2.09(+2.21%)
Aug 12, 2014 95.79 96.74 93.87 94.75 1,053,708 -0.88(-0.92%)
Aug 11, 2014 95.62 96.31 94.34 95.63 1,061,930 +0.34(+0.36%)
Aug 08, 2014 94.92 95.41 93.74 95.29 875,885 +0.84(+0.89%)
Aug 07, 2014 94.45 96.64 94.05 94.45 1,144,225 +0.42(+0.45%)
Aug 06, 2014 93.44 95.61 93.27 94.03 909,346 -0.04(-0.04%)
Aug 05, 2014 94.32 95.40 93.35 94.07 1,226,432 -0.72(-0.76%)
Aug 04, 2014 94.16 95.75 93.88 94.79 1,523,908 +0.92(+0.98%)
Aug 01, 2014 94.49 95.25 91.78 93.87 2,416,853 -0.97(-1.02%)
Jul 31, 2014 98.94 98.94 94.17 94.84 2,451,870 -5.18(-5.18%)
Jul 30, 2014 99.98 100.44 98.89 100.02 1,221,228 +0.81(+0.82%)
Jul 29, 2014 99.46 100.11 98.95 99.21 1,305,557 -0.09(-0.09%)
Jul 28, 2014 100.14 100.80 98.80 99.30 1,644,441 -0.58(-0.58%)
Jul 25, 2014 101.81 102.86 98.11 99.88 2,507,298 -1.91(-1.88%)
Jul 24, 2014 97.00 102.99 95.26 101.79 10,670,083 -5.57(-5.19%)
Jul 23, 2014 103.65 107.67 103.65 107.36 3,124,465 +3.19(+3.06%)
Jul 22, 2014 104.38 105.33 103.17 104.17 1,483,633 +1.03(+1.00%)
Jul 21, 2014 103.57 104.11 101.46 103.14 1,221,511 -1.03(-0.99%)
Jul 18, 2014 102.05 104.31 101.58 104.17 1,117,997 +3.02(+2.99%)
Jul 17, 2014 101.25 103.74 100.76 101.15 1,519,377 -0.81(-0.79%)
Jul 16, 2014 103.32 104.76 101.50 101.96 1,199,780 -0.72(-0.70%)
Jul 15, 2014 104.34 104.49 101.78 102.68 1,234,066 -1.37(-1.32%)
Jul 14, 2014 103.99 104.21 101.55 104.05 2,519,720 -0.73(-0.70%)
Jul 11, 2014 103.64 105.34 103.34 104.78 916,756 +1.43(+1.38%)
Jul 10, 2014 100.88 104.36 100.44 103.35 1,357,475 -0.17(-0.16%)
Jul 09, 2014 102.01 103.59 101.47 103.52 1,920,815 +2.07(+2.04%)
Jul 08, 2014 107.64 107.64 100.61 101.45 2,825,986 -5.96(-5.55%)
Jul 07, 2014 109.08 109.14 107.24 107.41 1,056,318 -1.77(-1.62%)
Jul 03, 2014 108.92 109.18 109.18 109.18 952,200 +1.06(+0.98%)
Jul 02, 2014 109.00 110.22 107.69 108.12 880,831 -0.89(-0.82%)
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.