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, 2016 62.98 63.48 62.96 63.18 1,689,577 +0.18(+0.29%)
Sep 29, 2016 63.79 64.42 62.82 63.00 2,561,175 -1.08(-1.69%)
Sep 28, 2016 64.37 65.03 63.72 64.08 1,525,920 -0.18(-0.28%)
Sep 27, 2016 62.01 64.68 61.92 64.26 2,384,477 +2.37(+3.83%)
Sep 26, 2016 61.65 61.97 61.33 61.89 999,651 +0.02(+0.03%)
Sep 23, 2016 61.44 62.17 61.21 61.87 1,326,433 +0.51(+0.83%)
Sep 22, 2016 60.74 61.43 60.39 61.36 1,193,797 +0.82(+1.35%)
Sep 21, 2016 60.50 60.78 59.87 60.54 1,350,266 +0.29(+0.48%)
Sep 20, 2016 60.16 60.46 59.72 60.25 1,188,312 +0.25(+0.42%)
Sep 19, 2016 61.56 61.64 59.81 60.00 1,918,491 -1.29(-2.10%)
Sep 16, 2016 61.69 61.73 60.49 61.29 2,782,011 -0.53(-0.86%)
Sep 15, 2016 61.65 62.04 60.95 61.82 1,433,257 +0.01(+0.02%)
Sep 14, 2016 62.08 63.38 61.76 61.81 1,656,163 -1.23(-1.95%)
Sep 13, 2016 62.86 63.34 62.52 63.04 1,475,254 -0.57(-0.90%)
Sep 12, 2016 61.54 63.74 61.54 63.61 2,142,676 +1.89(+3.06%)
Sep 09, 2016 61.36 62.97 61.13 61.72 2,517,765 -0.08(-0.13%)
Sep 08, 2016 61.95 62.25 61.44 61.80 1,037,936 -0.36(-0.58%)
Sep 07, 2016 61.81 62.85 61.58 62.16 1,324,100 +0.64(+1.04%)
Sep 06, 2016 61.11 61.98 60.64 61.52 1,995,430 +0.32(+0.52%)
Sep 02, 2016 61.60 61.20 61.20 61.20 1,034,600 -0.12(-0.20%)
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.