TripAdvisor (NQ: TRIP )

33.43 USD -1.31 (-3.77%)
Official Closing Price Updated: 7:35 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 46.37 46.37 46.37 0 -0.58(-1.24%)
Dec 29, 2016 46.75 47.12 46.53 46.95 1,622,578 +0.10(+0.21%)
Dec 28, 2016 47.23 47.65 46.64 46.85 1,367,879 -0.44(-0.93%)
Dec 27, 2016 46.58 47.48 46.49 47.29 1,416,035 +0.75(+1.61%)
Dec 23, 2016 46.54 46.54 46.54 0 +0.15(+0.32%)
Dec 22, 2016 46.43 46.45 45.63 46.39 2,677,539 +0.11(+0.24%)
Dec 21, 2016 49.49 49.49 46.21 46.28 2,702,436 -2.51(-5.14%)
Dec 20, 2016 47.09 49.75 47.02 48.79 5,586,721 +2.34(+5.04%)
Dec 19, 2016 47.53 47.60 46.38 46.45 1,919,516 -0.92(-1.94%)
Dec 16, 2016 47.57 48.09 47.18 47.37 4,050,510 -0.01(-0.02%)
Dec 15, 2016 47.69 47.98 47.14 47.38 1,880,917 -0.24(-0.50%)
Dec 14, 2016 49.02 49.19 47.38 47.62 3,847,126 -1.41(-2.88%)
Dec 13, 2016 48.83 49.55 48.66 49.03 1,404,215 +0.32(+0.66%)
Dec 12, 2016 49.01 49.36 48.25 48.71 2,146,347 -0.52(-1.06%)
Dec 09, 2016 48.17 49.40 48.01 49.23 1,811,601 +1.17(+2.43%)
Dec 08, 2016 47.39 48.31 47.25 48.06 1,664,396 +0.46(+0.97%)
Dec 07, 2016 48.19 48.40 47.54 47.60 2,722,705 -0.57(-1.18%)
Dec 06, 2016 48.13 48.50 47.77 48.17 1,379,642 +0.19(+0.40%)
Dec 05, 2016 47.13 48.51 46.69 47.98 2,761,415 +1.52(+3.27%)
Dec 02, 2016 47.20 47.35 45.95 46.46 2,588,672 -0.70(-1.48%)
Dec 01, 2016 48.34 48.39 46.88 47.16 2,264,412 -1.12(-2.32%)
Nov 30, 2016 49.24 49.72 48.25 48.28 2,706,159 -1.02(-2.07%)
Nov 29, 2016 50.43 50.82 49.16 49.30 2,349,047 -0.88(-1.75%)
Nov 28, 2016 51.06 51.19 50.07 50.18 1,925,206 -0.99(-1.93%)
Nov 25, 2016 50.92 51.40 50.66 51.17 501,095 +0.38(+0.75%)
Nov 23, 2016 50.79 50.79 50.79 0 -0.55(-1.07%)
Nov 22, 2016 51.69 52.08 51.23 51.34 1,305,155 -0.34(-0.66%)
Nov 21, 2016 51.30 52.04 50.93 51.68 1,433,253 +0.89(+1.75%)
Nov 18, 2016 50.77 51.51 50.29 50.79 1,338,828 -0.18(-0.35%)
Nov 17, 2016 50.18 51.69 50.10 50.97 2,253,659 +0.57(+1.13%)
Nov 16, 2016 49.84 51.20 49.74 50.40 3,270,905 +0.38(+0.76%)
Nov 15, 2016 49.57 50.52 49.33 50.02 4,645,283 +1.22(+2.50%)
Nov 14, 2016 51.03 51.28 48.52 48.80 5,539,676 -2.21(-4.33%)
Nov 11, 2016 51.94 51.94 50.59 51.01 3,326,432 -0.82(-1.58%)
Nov 10, 2016 52.70 53.73 51.52 51.83 6,271,564 -0.80(-1.52%)
Nov 09, 2016 53.00 56.02 51.00 52.63 18,905,702 -10.47(-16.59%)
Nov 08, 2016 63.56 65.56 62.82 63.10 6,890,812 -0.33(-0.52%)
Nov 07, 2016 64.60 64.85 63.36 63.43 2,595,436 -0.21(-0.33%)
Nov 04, 2016 62.31 64.05 62.31 63.64 1,357,805 +0.90(+1.43%)
Nov 03, 2016 61.66 63.25 61.39 62.74 1,098,684 +1.11(+1.80%)
Nov 02, 2016 63.38 63.65 61.50 61.63 1,262,500 -1.84(-2.90%)
Nov 01, 2016 64.41 64.58 62.93 63.47 1,256,084 -1.01(-1.57%)
Oct 31, 2016 64.63 64.74 64.00 64.48 1,155,706 +0.14(+0.22%)
Oct 28, 2016 62.48 64.86 61.83 64.34 2,363,536 +2.49(+4.03%)
Oct 27, 2016 62.39 62.53 61.24 61.85 1,396,533 +0.10(+0.16%)
Oct 26, 2016 62.54 63.52 61.51 61.75 1,503,632 -1.78(-2.80%)
Oct 25, 2016 63.72 64.26 63.10 63.53 812,410 -0.30(-0.47%)
Oct 24, 2016 63.57 63.94 63.17 63.83 1,174,848 +0.87(+1.38%)
Oct 21, 2016 61.87 63.67 61.74 62.96 2,069,710 +0.93(+1.50%)
Oct 20, 2016 63.69 63.71 61.91 62.03 1,534,496 -1.84(-2.88%)
Oct 19, 2016 63.16 64.24 63.16 63.87 2,040,040 +0.68(+1.08%)
Oct 18, 2016 62.66 63.49 62.07 63.19 1,666,284 +1.73(+2.81%)
Oct 17, 2016 61.43 61.85 60.69 61.46 1,471,267 +0.15(+0.24%)
Oct 14, 2016 62.40 62.65 61.11 61.31 1,983,138 -0.93(-1.49%)
Oct 13, 2016 62.66 62.66 61.75 62.24 1,737,510 -0.75(-1.19%)
Oct 12, 2016 63.39 63.45 62.50 62.99 1,558,721 -0.44(-0.69%)
Oct 11, 2016 64.50 64.60 63.10 63.43 2,072,689 -1.17(-1.81%)
Oct 10, 2016 64.24 64.80 64.01 64.60 1,203,585 +0.60(+0.94%)
Oct 07, 2016 65.09 65.09 63.60 64.00 1,185,144 -0.84(-1.30%)
Oct 06, 2016 65.89 65.89 64.36 64.84 1,675,302 -1.03(-1.56%)
Oct 05, 2016 64.75 66.13 64.54 65.87 2,138,443 +1.45(+2.25%)
Oct 04, 2016 63.74 64.73 63.41 64.42 1,019,351 +1.07(+1.69%)
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.