TripAdvisor (NQ: TRIP )

40.41 USD -0.59 (-1.43%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 45.25 45.74 44.58 45.54 1,993,220 +0.27(+0.59%)
Feb 27, 2013 44.15 45.56 44.10 45.27 2,194,735 +1.54(+3.52%)
Feb 26, 2013 43.68 44.21 43.44 43.73 1,138,070 -0.12(-0.27%)
Feb 22, 2013 43.11 44.09 42.90 43.85 1,985,990 +0.91(+2.12%)
Feb 21, 2013 42.20 43.47 42.20 42.94 1,498,082 +0.18(+0.42%)
Feb 20, 2013 43.53 43.55 42.68 42.76 1,231,049 -0.76(-1.75%)
Feb 19, 2013 44.49 44.49 43.31 43.52 1,607,010 -0.90(-2.02%)
Feb 15, 2013 43.60 45.42 43.50 44.42 2,821,097 +0.87(+1.99%)
Feb 14, 2013 42.58 44.86 42.04 43.55 7,033,474 -3.35(-7.14%)
Feb 13, 2013 46.79 47.78 46.64 46.90 2,596,936 +0.24(+0.51%)
Feb 12, 2013 46.22 46.87 45.84 46.66 1,813,139 +0.43(+0.93%)
Feb 11, 2013 47.13 47.20 46.00 46.23 1,232,182 -0.79(-1.68%)
Feb 08, 2013 46.82 47.42 46.48 47.02 913,373 +0.17(+0.36%)
Feb 07, 2013 47.02 47.03 45.66 46.85 1,991,430 -0.15(-0.32%)
Feb 06, 2013 47.05 49.35 46.82 47.00 4,129,805 +1.36(+2.98%)
Feb 04, 2013 46.09 46.78 45.56 45.64 1,279,350 -0.66(-1.43%)
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.