TripAdvisor (NQ: TRIP )

27.59 -0.27 (-0.95%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 60.03 60.54 59.74 60.24 1,761,491 +0.37(+0.62%)
May 27, 2016 59.17 59.87 59.87 59.87 1,465,912 +0.64(+1.08%)
May 26, 2016 59.44 59.89 58.51 59.23 1,125,980 -0.27(-0.45%)
May 25, 2016 58.85 59.78 58.43 59.49 1,862,991 +0.74(+1.26%)
May 24, 2016 59.51 60.32 58.71 58.75 2,588,943 -0.71(-1.20%)
May 23, 2016 57.63 60.85 57.38 59.47 3,901,342 +2.08(+3.63%)
May 20, 2016 56.50 57.97 56.39 57.38 2,022,628 +1.14(+2.02%)
May 19, 2016 56.98 57.38 55.64 56.25 1,793,475 -0.82(-1.43%)
May 18, 2016 58.05 58.38 56.39 57.06 2,410,809 -1.44(-2.46%)
May 17, 2016 57.76 59.40 57.72 58.51 3,119,636 +0.79(+1.37%)
May 16, 2016 57.37 58.03 57.13 57.71 1,335,529 +0.39(+0.68%)
May 13, 2016 56.66 57.72 56.62 57.32 2,211,106 +0.60(+1.07%)
May 12, 2016 58.74 58.74 56.17 56.72 2,806,114 -1.68(-2.88%)
May 11, 2016 58.88 59.05 58.00 58.40 2,546,264 -0.38(-0.65%)
May 10, 2016 56.53 59.48 56.52 58.78 3,842,254 +2.68(+4.77%)
May 09, 2016 55.47 57.76 55.27 56.10 3,878,512 +0.91(+1.64%)
May 06, 2016 54.78 55.22 53.04 55.20 3,577,651 +0.03(+0.05%)
May 05, 2016 54.25 58.51 53.95 55.17 8,218,944 -0.97(-1.73%)
May 04, 2016 57.16 57.64 55.73 56.14 5,423,387 -2.40(-4.10%)
May 03, 2016 57.15 58.68 56.19 58.54 4,437,479 +0.84(+1.45%)
May 02, 2016 57.29 58.02 56.82 57.71 2,061,041 +0.27(+0.46%)
Apr 29, 2016 56.91 57.79 55.47 57.44 2,021,312 +0.88(+1.56%)
Apr 28, 2016 57.02 57.80 56.42 56.56 3,245,455 -0.08(-0.14%)
Apr 27, 2016 55.58 56.68 55.10 56.64 1,709,773 +1.06(+1.90%)
Apr 26, 2016 55.61 56.55 55.15 55.58 1,404,272 -0.04(-0.08%)
Apr 25, 2016 56.18 56.44 55.14 55.62 1,180,173 -0.70(-1.25%)
Apr 22, 2016 56.44 57.40 56.00 56.33 1,621,770 -0.42(-0.74%)
Apr 21, 2016 57.49 57.80 56.37 56.74 1,341,857 -0.52(-0.90%)
Apr 20, 2016 57.54 57.66 56.59 57.26 1,191,439 -0.13(-0.23%)
Apr 19, 2016 58.59 58.59 56.90 57.39 2,586,273 -0.80(-1.38%)
Apr 18, 2016 56.08 58.37 55.75 58.19 2,141,705 +2.17(+3.87%)
Apr 15, 2016 56.56 56.71 55.39 56.02 1,521,043 -0.45(-0.80%)
Apr 14, 2016 56.78 57.15 56.05 56.48 1,161,268 -0.25(-0.44%)
Apr 13, 2016 55.10 56.79 54.96 56.73 2,549,722 +2.09(+3.82%)
Apr 12, 2016 53.85 54.68 53.53 54.64 2,025,284 +0.76(+1.40%)
Apr 11, 2016 55.56 55.90 53.85 53.88 2,297,724 -1.47(-2.65%)
Apr 08, 2016 56.98 57.43 54.87 55.35 2,686,609 -0.99(-1.75%)
Apr 07, 2016 58.01 58.25 55.65 56.34 2,674,969 -1.94(-3.33%)
Apr 06, 2016 57.26 58.48 56.78 58.27 1,279,366 +1.40(+2.45%)
Apr 05, 2016 56.99 57.62 56.10 56.88 2,026,026 -1.00(-1.74%)
Apr 04, 2016 59.97 60.03 57.74 57.88 1,299,074 -1.90(-3.18%)
Apr 01, 2016 58.74 59.93 57.89 59.79 1,940,070 +0.65(+1.10%)
Mar 31, 2016 58.69 59.44 58.10 59.14 1,913,245 -0.07(-0.12%)
Mar 30, 2016 58.63 60.53 58.54 59.21 2,529,934 +0.89(+1.52%)
Mar 29, 2016 55.84 58.61 55.15 58.32 2,867,051 +2.73(+4.91%)
Mar 28, 2016 55.68 56.15 54.72 55.59 1,472,530 +0.25(+0.45%)
Mar 24, 2016 54.89 55.34 55.34 55.34 1,893,001 +0.44(+0.79%)
Mar 23, 2016 57.06 57.22 54.70 54.90 2,358,415 -2.05(-3.59%)
Mar 22, 2016 56.91 57.87 56.60 56.95 2,316,771 -1.49(-2.54%)
Mar 21, 2016 57.27 58.51 57.23 58.43 1,708,297 +1.24(+2.18%)
Mar 18, 2016 58.03 58.04 56.42 57.19 5,466,623 -0.89(-1.53%)
Mar 17, 2016 59.78 60.66 58.03 58.08 2,343,333 -1.93(-3.22%)
Mar 16, 2016 59.42 60.24 58.70 60.01 2,102,254 +0.60(+1.02%)
Mar 15, 2016 59.07 59.55 58.29 59.40 2,646,675 +0.23(+0.39%)
Mar 14, 2016 56.10 60.72 56.07 59.17 6,147,463 +2.53(+4.46%)
Mar 11, 2016 54.97 56.69 54.58 56.65 1,796,758 +2.38(+4.39%)
Mar 10, 2016 54.65 55.01 52.76 54.26 2,506,382 +0.04(+0.07%)
Mar 09, 2016 55.71 56.57 53.37 54.23 3,072,751 -1.41(-2.54%)
Mar 08, 2016 57.90 58.65 55.57 55.64 2,347,522 -2.61(-4.47%)
Mar 07, 2016 57.84 58.90 56.65 58.25 2,230,142 +0.36(+0.61%)
Mar 04, 2016 58.56 58.61 57.11 57.89 1,743,811 -0.42(-0.72%)
Mar 03, 2016 57.85 59.24 57.31 58.31 1,792,554 +0.22(+0.38%)
Mar 02, 2016 58.75 59.07 57.38 58.09 2,031,688 -0.69(-1.18%)
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.