TripAdvisor (NQ: TRIP )

44.70 USD +0.53 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 63.92 65.41 63.76 64.49 6,723,374 +0.50(+0.78%)
May 30, 2013 63.77 64.10 63.14 63.99 0 +0.43(+0.68%)
May 29, 2013 63.97 64.90 63.12 63.56 1,783,529 -0.74(-1.15%)
May 28, 2013 62.57 64.37 62.28 64.30 2,532,757 +2.61(+4.23%)
May 24, 2013 61.73 62.02 60.80 61.69 0 -0.37(-0.60%)
May 23, 2013 61.05 62.55 59.07 62.06 0 +0.55(+0.89%)
May 22, 2013 62.26 63.57 61.00 61.51 0 -0.83(-1.33%)
May 21, 2013 62.70 63.22 61.89 62.34 0 -0.29(-0.46%)
May 20, 2013 60.07 63.01 59.90 62.63 0 +2.75(+4.59%)
May 17, 2013 59.64 60.48 59.25 59.88 0 +0.85(+1.44%)
May 16, 2013 59.53 60.39 58.65 59.03 2,265,696 -0.33(-0.56%)
May 15, 2013 58.00 60.26 57.91 59.36 0 +4.57(+8.34%)
May 13, 2013 53.68 55.31 53.29 54.79 0 +0.95(+1.76%)
May 10, 2013 52.19 54.30 52.15 53.84 0 +1.85(+3.56%)
May 09, 2013 52.58 53.10 51.76 51.99 0 -0.50(-0.95%)
May 08, 2013 53.34 54.57 51.72 52.49 4,386,145 -2.52(-4.58%)
May 07, 2013 55.94 56.80 54.07 55.01 2,895,897 -0.16(-0.29%)
May 06, 2013 55.26 55.55 54.83 55.17 1,972,588 -0.13(-0.24%)
May 03, 2013 54.21 55.64 53.51 55.30 0 +1.79(+3.35%)
May 02, 2013 51.90 53.54 51.90 53.51 0 +1.40(+2.69%)
May 01, 2013 52.53 53.00 51.88 52.11 0 -0.47(-0.89%)
Apr 30, 2013 53.07 53.50 52.38 52.58 0 -0.49(-0.92%)
Apr 29, 2013 53.69 54.00 52.25 53.07 1,898,109 -0.65(-1.21%)
Apr 26, 2013 53.75 54.80 52.83 53.72 3,037,972 +0.71(+1.34%)
Apr 25, 2013 51.33 53.39 51.30 53.01 2,121,761 +1.67(+3.25%)
Apr 24, 2013 52.11 52.61 51.00 51.34 1,115,461 -0.96(-1.84%)
Apr 23, 2013 51.41 52.55 51.37 52.30 789,534 +1.21(+2.37%)
Apr 22, 2013 51.29 51.55 50.34 51.09 742,846 +0.00(+0.00%)
Apr 19, 2013 51.23 51.82 50.62 51.09 779,383 -0.26(-0.51%)
Apr 18, 2013 52.19 52.45 50.95 51.35 1,214,375 -0.82(-1.58%)
Apr 17, 2013 52.14 52.54 51.08 52.17 1,698,413 -0.77(-1.45%)
Apr 16, 2013 51.90 52.97 51.85 52.94 1,565,581 +1.38(+2.68%)
Apr 15, 2013 52.82 53.50 51.10 51.56 3,201,609 -0.93(-1.77%)
Apr 12, 2013 51.85 52.69 51.60 52.49 1,101,877 +0.60(+1.16%)
Apr 11, 2013 50.18 52.35 50.11 51.89 1,987,615 +1.82(+3.63%)
Apr 10, 2013 48.66 50.18 48.41 50.07 2,281,238 +1.78(+3.69%)
Apr 09, 2013 48.70 49.04 48.18 48.29 1,314,573 -0.39(-0.80%)
Apr 08, 2013 48.86 49.48 48.27 48.68 1,272,591 -0.20(-0.41%)
Apr 05, 2013 49.03 49.51 48.29 48.88 1,439,847 -0.64(-1.29%)
Apr 04, 2013 48.87 49.80 48.65 49.52 1,364,782 +0.41(+0.83%)
Apr 03, 2013 50.62 50.62 48.75 49.11 2,461,086 -1.40(-2.77%)
Apr 02, 2013 51.75 51.75 50.13 50.51 2,715,172 -1.19(-2.30%)
Apr 01, 2013 52.53 54.14 51.48 51.70 1,695,632 -0.82(-1.56%)
Mar 28, 2013 52.24 52.90 52.14 52.52 1,034,285 +0.32(+0.61%)
Mar 27, 2013 52.03 52.73 51.36 52.20 896,698 -0.24(-0.46%)
Mar 26, 2013 53.22 53.22 51.93 52.44 1,256,101 +0.20(+0.38%)
Mar 25, 2013 52.93 53.50 52.13 52.24 901,361 -0.26(-0.50%)
Mar 22, 2013 52.06 52.58 51.96 52.50 1,077,185 +0.75(+1.45%)
Mar 21, 2013 52.56 53.00 51.64 51.75 2,136,343 -1.49(-2.80%)
Mar 20, 2013 52.47 53.45 52.47 53.24 1,318,940 +0.94(+1.80%)
Mar 19, 2013 52.51 53.35 51.57 52.30 1,256,238 -0.13(-0.25%)
Mar 18, 2013 52.12 53.41 51.70 52.43 1,098,101 +0.03(+0.06%)
Mar 15, 2013 52.47 53.73 52.23 52.40 2,655,851 -0.19(-0.36%)
Mar 14, 2013 52.50 53.41 52.13 52.59 1,482,357 +0.20(+0.38%)
Mar 13, 2013 51.14 52.61 50.77 52.39 2,037,598 +1.24(+2.42%)
Mar 12, 2013 51.34 51.60 50.61 51.15 1,781,358 -0.25(-0.49%)
Mar 11, 2013 51.09 51.63 50.26 51.40 1,223,136 +0.37(+0.73%)
Mar 08, 2013 50.77 51.34 50.56 51.03 1,531,711 +0.44(+0.87%)
Mar 07, 2013 48.59 51.15 48.10 50.59 3,630,367 +1.96(+4.03%)
Mar 06, 2013 48.00 50.88 47.90 48.63 4,827,085 +0.95(+1.99%)
Mar 05, 2013 45.79 47.84 45.65 47.68 2,586,716 +2.17(+4.77%)
Mar 04, 2013 45.42 45.66 44.75 45.51 1,841,692 -0.11(-0.24%)
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.