TripAdvisor (NQ: TRIP )

41.38 USD +0.81 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.80 52.03 50.63 51.07 1,900,500 -0.85(-1.64%)
Sep 27, 2018 52.54 52.89 51.89 51.92 1,201,569 -0.36(-0.69%)
Sep 26, 2018 51.99 53.13 51.47 52.28 1,607,172 +0.28(+0.54%)
Sep 25, 2018 51.43 52.04 50.68 52.00 1,773,009 +0.87(+1.70%)
Sep 24, 2018 49.63 51.26 49.51 51.13 1,858,759 +1.13(+2.26%)
Sep 21, 2018 49.68 50.35 49.34 50.00 4,191,600 +0.40(+0.81%)
Sep 20, 2018 50.84 50.86 49.31 49.60 2,152,655 -0.92(-1.82%)
Sep 19, 2018 50.61 51.64 50.28 50.52 1,415,881 -0.13(-0.26%)
Sep 18, 2018 49.78 50.99 49.15 50.65 1,757,361 +1.38(+2.80%)
Sep 17, 2018 50.25 50.35 49.08 49.27 1,487,147 -1.12(-2.22%)
Sep 14, 2018 50.05 51.03 49.83 50.39 2,272,400 +0.35(+0.70%)
Sep 13, 2018 51.39 51.50 49.48 50.04 2,097,932 -1.11(-2.17%)
Sep 12, 2018 50.91 51.43 50.69 51.15 1,091,194 +0.15(+0.29%)
Sep 11, 2018 50.59 51.38 50.27 51.00 1,220,573 +0.33(+0.65%)
Sep 10, 2018 50.78 52.00 50.32 50.67 1,887,102 -0.04(-0.08%)
Sep 07, 2018 50.33 51.61 49.95 50.71 1,517,900 +0.08(+0.16%)
Sep 06, 2018 51.59 51.82 50.31 50.63 1,332,140 -0.57(-1.11%)
Sep 05, 2018 52.87 52.96 51.13 51.20 1,994,244 -1.82(-3.43%)
Sep 04, 2018 54.07 54.07 52.43 53.02 1,501,978 -1.29(-2.38%)
Aug 31, 2018 54.31 54.31 54.31 0 +0.49(+0.91%)
Aug 30, 2018 53.83 54.46 53.56 53.82 1,049,551 -0.32(-0.59%)
Aug 29, 2018 53.22 54.39 52.85 54.14 1,207,670 +0.99(+1.86%)
Aug 28, 2018 53.35 53.52 52.70 53.15 1,209,611 -0.21(-0.39%)
Aug 27, 2018 53.69 53.98 52.99 53.36 1,097,937 -0.02(-0.04%)
Aug 24, 2018 53.21 53.49 52.79 53.38 1,139,300 +0.25(+0.47%)
Aug 23, 2018 53.36 53.81 52.55 53.13 1,253,655 -0.42(-0.78%)
Aug 22, 2018 53.70 54.29 53.48 53.55 1,006,026 -0.29(-0.54%)
Aug 21, 2018 53.81 54.29 53.52 53.84 990,585 +0.00(+0.00%)
Aug 20, 2018 53.75 54.14 53.37 53.84 938,928 +0.29(+0.54%)
Aug 17, 2018 54.09 54.10 53.13 53.55 707,300 -0.17(-0.32%)
Aug 16, 2018 53.83 54.34 53.55 53.72 1,230,230 +0.42(+0.79%)
Aug 15, 2018 53.71 53.76 52.36 53.30 1,720,463 -0.95(-1.75%)
Aug 14, 2018 54.02 54.64 53.53 54.25 1,001,038 +0.35(+0.65%)
Aug 13, 2018 54.53 54.63 53.66 53.90 1,283,243 -0.45(-0.83%)
Aug 10, 2018 54.44 54.84 54.00 54.35 1,291,400 -0.69(-1.25%)
Aug 09, 2018 54.38 55.69 54.01 55.04 1,554,915 +0.31(+0.57%)
Aug 08, 2018 54.13 55.03 53.65 54.73 1,219,398 +0.22(+0.40%)
Aug 07, 2018 54.30 54.78 53.41 54.51 2,142,996 +0.44(+0.81%)
Aug 06, 2018 53.09 54.78 52.44 54.07 3,281,584 +0.80(+1.50%)
Aug 03, 2018 51.54 53.80 50.49 53.27 4,280,000 +2.09(+4.08%)
Aug 02, 2018 50.90 52.15 48.20 51.18 10,637,723 -6.47(-11.22%)
Aug 01, 2018 57.04 58.46 56.54 57.65 3,059,008 -0.34(-0.59%)
Jul 31, 2018 58.24 58.94 56.97 57.99 1,818,177 -0.25(-0.43%)
Jul 30, 2018 58.43 60.00 57.51 58.24 2,434,993 +0.31(+0.54%)
Jul 27, 2018 62.22 62.36 56.80 57.93 2,726,500 -2.76(-4.55%)
Jul 26, 2018 60.88 61.16 60.20 60.69 1,827,296 -0.14(-0.23%)
Jul 25, 2018 59.50 60.90 58.99 60.83 1,223,393 +1.14(+1.91%)
Jul 24, 2018 60.96 59.07 59.69 1,195,475 -0.61(-1.01%)
Jul 23, 2018 60.10 60.44 59.12 60.30 1,157,251 +0.45(+0.75%)
Jul 20, 2018 60.59 60.93 59.67 59.85 1,234,954 -0.83(-1.37%)
Jul 19, 2018 60.83 61.24 60.41 60.68 988,350 -0.27(-0.44%)
Jul 18, 2018 60.51 61.39 60.06 60.95 1,786,650 +0.58(+0.96%)
Jul 17, 2018 59.26 60.71 58.46 60.37 2,172,579 +1.02(+1.72%)
Jul 16, 2018 59.12 59.62 58.69 59.35 990,201 +0.22(+0.37%)
Jul 13, 2018 58.70 59.13 1,328,908 -0.47(-0.79%)
Jul 12, 2018 58.76 59.75 58.40 59.60 2,407,848 +0.93(+1.59%)
Jul 11, 2018 59.05 60.37 58.14 58.67 3,795,908 +1.08(+1.88%)
Jul 10, 2018 57.93 58.24 57.27 57.59 1,531,450 -0.11(-0.19%)
Jul 09, 2018 57.69 57.80 57.20 57.70 1,356,035 +0.14(+0.24%)
Jul 06, 2018 56.91 57.78 55.79 57.56 1,292,846 +0.65(+1.14%)
Jul 05, 2018 56.66 56.95 56.05 56.91 1,640,902 +0.67(+1.19%)
Jul 03, 2018 56.24 56.24 56.24 0 +0.13(+0.23%)
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.