TripAdvisor (NQ: TRIP )

40.55 USD -0.33 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 64.01 64.32 62.62 63.02 1,568,310 -0.40(-0.63%)
Sep 29, 2015 62.97 63.96 62.24 63.42 1,181,481 +0.54(+0.86%)
Sep 28, 2015 64.70 65.30 62.79 62.88 1,541,686 -2.01(-3.10%)
Sep 25, 2015 65.74 66.49 64.34 64.89 1,299,831 -0.57(-0.87%)
Sep 24, 2015 65.10 65.70 64.37 65.46 1,480,102 -0.23(-0.35%)
Sep 23, 2015 67.08 67.72 65.66 65.69 1,114,274 -1.51(-2.25%)
Sep 22, 2015 67.73 68.38 66.53 67.20 1,277,181 -1.18(-1.73%)
Sep 21, 2015 68.87 69.30 67.99 68.38 883,628 -0.26(-0.38%)
Sep 18, 2015 69.21 70.10 68.40 68.64 1,917,877 -1.25(-1.79%)
Sep 17, 2015 69.85 70.49 69.10 69.89 2,393,022 -0.01(-0.01%)
Sep 16, 2015 70.36 70.74 69.23 69.90 2,070,519 -0.16(-0.23%)
Sep 15, 2015 67.41 70.34 66.27 70.06 2,392,609 +2.27(+3.35%)
Sep 14, 2015 67.16 68.34 66.40 67.79 1,270,048 +0.87(+1.30%)
Sep 11, 2015 67.36 67.86 65.62 66.92 1,881,639 -0.57(-0.84%)
Sep 10, 2015 66.63 68.40 66.34 67.49 1,908,136 +0.57(+0.85%)
Sep 09, 2015 68.32 68.53 66.75 66.92 1,516,392 -0.68(-1.01%)
Sep 08, 2015 67.50 68.09 67.36 67.60 2,224,495 +0.39(+0.58%)
Sep 04, 2015 68.60 67.21 67.21 67.21 1,576,600 -2.26(-3.25%)
Sep 03, 2015 69.86 71.16 69.16 69.47 2,235,334 -0.26(-0.37%)
Sep 02, 2015 69.34 69.96 68.45 69.73 1,031,129 +1.54(+2.26%)
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.