TripAdvisor (NQ: TRIP )

41.45 USD +0.90 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 75.00 76.09 74.10 75.85 0 +0.55(+0.73%)
Sep 26, 2013 74.99 75.89 74.58 75.30 883,727 +0.52(+0.70%)
Sep 25, 2013 75.29 75.92 74.06 74.78 1,245,522 -0.52(-0.69%)
Sep 24, 2013 74.15 75.74 73.12 75.30 1,209,478 +1.00(+1.35%)
Sep 23, 2013 77.00 78.17 73.54 74.30 2,375,837 -0.82(-1.09%)
Sep 20, 2013 74.27 79.08 74.25 75.12 0 +0.85(+1.14%)
Sep 19, 2013 74.32 75.00 73.14 74.27 1,196,284 +0.35(+0.47%)
Sep 18, 2013 73.14 74.61 72.50 73.92 0 +0.99(+1.36%)
Sep 17, 2013 73.40 73.46 72.11 72.93 853,614 +0.33(+0.45%)
Sep 16, 2013 73.76 73.69 72.56 72.60 0 -0.22(-0.30%)
Sep 13, 2013 74.37 74.37 72.42 72.82 0 -1.67(-2.24%)
Sep 12, 2013 73.93 75.90 73.85 74.49 1,257,956 +0.70(+0.95%)
Sep 11, 2013 72.53 74.40 72.42 73.79 0 +1.17(+1.61%)
Sep 10, 2013 74.25 74.64 72.25 72.62 2,319,283 -1.88(-2.52%)
Sep 09, 2013 74.53 75.20 74.29 74.50 0 +0.39(+0.53%)
Sep 06, 2013 74.96 75.47 73.05 74.11 0 -0.56(-0.75%)
Sep 05, 2013 74.61 75.73 74.17 74.67 0 -0.07(-0.09%)
Sep 04, 2013 74.02 74.96 73.32 74.74 602,577 +0.92(+1.25%)
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.