TripAdvisor (NQ: TRIP )

35.39 USD +1.91 (+5.70%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 81.54 81.68 79.83 80.49 1,649,259 -1.21(-1.48%)
Apr 29, 2015 81.26 82.85 81.18 81.70 1,653,945 +0.14(+0.17%)
Apr 28, 2015 81.55 82.38 80.96 81.56 1,637,587 -0.13(-0.16%)
Apr 27, 2015 81.91 83.77 81.45 81.69 912,518 +0.12(+0.15%)
Apr 24, 2015 82.83 83.56 81.41 81.57 1,029,324 -1.22(-1.47%)
Apr 23, 2015 82.34 83.34 82.02 82.79 900,158 +0.07(+0.08%)
Apr 22, 2015 81.53 82.87 80.84 82.71 1,245,000 +1.43(+1.77%)
Apr 21, 2015 81.20 81.40 80.71 81.28 1,284,603 +0.31(+0.38%)
Apr 20, 2015 81.06 81.50 80.71 80.97 1,416,552 +0.26(+0.32%)
Apr 17, 2015 82.00 82.55 79.88 80.71 2,163,406 -1.89(-2.29%)
Apr 16, 2015 83.34 84.62 82.53 82.60 928,432 -0.49(-0.59%)
Apr 15, 2015 83.33 83.79 82.38 83.09 1,062,453 -0.18(-0.22%)
Apr 14, 2015 83.56 83.84 82.05 83.27 1,009,038 -0.25(-0.30%)
Apr 13, 2015 83.13 84.45 83.00 83.52 833,221 +0.59(+0.71%)
Apr 10, 2015 83.12 83.30 82.51 82.93 1,084,602 -0.25(-0.30%)
Apr 09, 2015 83.33 83.80 81.99 83.18 1,805,338 +0.13(+0.16%)
Apr 08, 2015 83.01 83.96 82.66 83.05 1,128,605 +0.22(+0.27%)
Apr 07, 2015 83.46 83.80 82.80 82.83 952,302 -0.57(-0.68%)
Apr 06, 2015 80.61 83.86 80.55 83.40 2,780,027 +0.90(+1.08%)
Apr 02, 2015 82.48 82.50 82.50 82.50 1,159,200 +0.17(+0.20%)
Apr 01, 2015 83.38 83.51 81.58 82.34 1,548,811 -0.83(-1.00%)
Mar 31, 2015 83.41 84.18 83.17 83.17 1,257,318 -0.44(-0.53%)
Mar 30, 2015 84.31 84.60 83.46 83.61 1,096,755 -0.18(-0.21%)
Mar 27, 2015 83.38 84.15 83.17 83.79 897,625 +0.17(+0.20%)
Mar 26, 2015 83.82 84.25 82.97 83.62 1,378,627 -0.56(-0.67%)
Mar 25, 2015 85.48 85.55 84.02 84.18 2,343,159 -1.20(-1.41%)
Mar 24, 2015 86.50 86.50 85.35 85.38 1,537,912 -1.13(-1.31%)
Mar 23, 2015 86.61 87.20 86.35 86.51 1,864,931 +0.16(+0.19%)
Mar 20, 2015 84.59 86.53 84.04 86.35 3,192,138 +2.55(+3.04%)
Mar 19, 2015 84.53 84.96 83.28 83.80 1,575,020 -0.51(-0.60%)
Mar 18, 2015 83.10 84.58 82.73 84.31 1,676,992 +0.92(+1.10%)
Mar 17, 2015 82.78 83.70 82.33 83.39 1,174,866 +0.22(+0.27%)
Mar 16, 2015 83.03 83.57 82.40 83.17 1,196,177 +0.65(+0.79%)
Mar 13, 2015 83.86 84.27 82.00 82.52 1,353,885 -1.63(-1.94%)
Mar 12, 2015 83.43 84.66 83.23 84.15 1,377,010 +0.93(+1.12%)
Mar 11, 2015 84.20 84.40 83.15 83.22 1,393,567 -0.95(-1.13%)
Mar 10, 2015 84.83 85.23 83.50 84.17 1,542,717 -1.84(-2.14%)
Mar 09, 2015 85.70 86.42 84.98 86.01 1,476,979 +0.31(+0.36%)
Mar 06, 2015 87.35 87.98 84.93 85.70 2,622,519 -2.28(-2.59%)
Mar 05, 2015 89.36 89.49 87.11 87.98 2,429,581 -1.26(-1.41%)
Mar 04, 2015 90.45 90.53 87.99 89.24 1,963,435 -1.23(-1.36%)
Mar 03, 2015 91.00 91.47 87.86 90.47 4,202,482 -0.74(-0.81%)
Mar 02, 2015 89.29 91.25 89.13 91.21 1,648,430 +1.96(+2.20%)
Feb 27, 2015 90.17 90.40 88.93 89.25 1,800,284 -0.61(-0.68%)
Feb 26, 2015 89.18 90.30 89.17 89.86 2,583,572 +0.69(+0.77%)
Feb 25, 2015 88.14 89.50 88.12 89.17 2,397,173 +0.67(+0.76%)
Feb 24, 2015 88.46 89.15 87.97 88.50 1,819,372 -0.37(-0.42%)
Feb 23, 2015 88.80 89.69 87.37 88.87 2,578,259 +0.09(+0.10%)
Feb 20, 2015 88.54 88.92 87.31 88.78 2,957,785 +0.12(+0.14%)
Feb 19, 2015 85.92 89.11 85.82 88.66 4,075,079 +3.08(+3.60%)
Feb 18, 2015 84.33 85.64 84.08 85.58 3,931,771 +1.32(+1.57%)
Feb 17, 2015 84.84 84.88 83.88 84.26 3,028,991 -0.55(-0.65%)
Feb 13, 2015 81.74 84.81 84.81 84.81 4,572,300 +2.41(+2.92%)
Feb 12, 2015 77.11 84.70 77.00 82.40 12,737,908 +15.13(+22.49%)
Feb 11, 2015 69.75 70.17 66.62 67.27 6,278,537 -2.71(-3.87%)
Feb 10, 2015 69.10 70.23 68.40 69.98 3,409,704 +1.51(+2.21%)
Feb 09, 2015 68.15 69.22 68.09 68.47 3,818,002 -0.11(-0.16%)
Feb 06, 2015 70.00 70.25 67.79 68.58 2,854,661 -2.00(-2.83%)
Feb 05, 2015 71.32 71.59 70.53 70.58 1,246,868 -0.60(-0.84%)
Feb 04, 2015 70.62 71.76 70.42 71.18 1,724,678 +0.37(+0.52%)
Feb 03, 2015 69.00 70.97 68.57 70.81 2,040,623 +3.11(+4.59%)
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.