TripAdvisor (NQ: TRIP )

41.00 USD -0.38 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.56 38.81 38.06 38.68 1,121,318 +0.25(+0.65%)
Sep 27, 2019 38.01 38.86 37.94 38.43 1,852,700 +0.54(+1.43%)
Sep 26, 2019 37.60 38.01 37.29 37.89 1,360,896 -0.15(-0.39%)
Sep 25, 2019 37.73 38.61 37.51 38.04 1,643,642 +0.24(+0.63%)
Sep 24, 2019 38.39 38.57 37.57 37.80 2,123,678 -0.35(-0.93%)
Sep 23, 2019 38.80 38.98 38.11 38.15 1,637,603 -0.98(-2.49%)
Sep 20, 2019 40.36 40.57 38.75 39.13 2,592,300 -1.16(-2.88%)
Sep 19, 2019 40.96 41.16 40.22 40.29 1,382,961 -0.68(-1.66%)
Sep 18, 2019 41.43 41.93 40.63 40.97 1,332,957 -0.47(-1.13%)
Sep 17, 2019 41.04 41.46 40.38 41.44 885,044 +0.29(+0.70%)
Sep 16, 2019 40.55 41.35 40.16 41.15 1,018,980 +0.33(+0.81%)
Sep 13, 2019 41.38 41.98 40.79 40.82 1,121,000 -0.45(-1.09%)
Sep 12, 2019 42.96 42.96 40.78 41.27 2,326,860 -1.48(-3.46%)
Sep 11, 2019 41.02 42.89 40.44 42.75 2,754,600 +1.81(+4.42%)
Sep 10, 2019 39.54 40.98 39.31 40.94 2,175,002 +1.33(+3.36%)
Sep 09, 2019 37.92 39.71 37.92 39.61 2,383,374 +1.73(+4.57%)
Sep 06, 2019 38.10 38.59 37.47 37.88 1,686,400 -0.23(-0.60%)
Sep 05, 2019 38.14 38.64 37.97 38.11 1,465,417 +0.41(+1.09%)
Sep 04, 2019 37.87 37.97 37.21 37.70 1,436,582 +0.63(+1.70%)
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.