TripAdvisor (NQ: TRIP )

45.45 USD +0.75 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 98.94 98.94 94.17 94.84 2,451,870 -5.18(-5.18%)
Jul 30, 2014 99.98 100.44 98.89 100.02 1,221,228 +0.81(+0.82%)
Jul 29, 2014 99.46 100.11 98.95 99.21 1,305,557 -0.09(-0.09%)
Jul 28, 2014 100.14 100.80 98.80 99.30 1,644,441 -0.58(-0.58%)
Jul 25, 2014 101.81 102.86 98.11 99.88 2,507,298 -1.91(-1.88%)
Jul 24, 2014 97.00 102.99 95.26 101.79 10,670,083 -5.57(-5.19%)
Jul 23, 2014 103.65 107.67 103.65 107.36 3,124,465 +3.19(+3.06%)
Jul 22, 2014 104.38 105.33 103.17 104.17 1,483,633 +1.03(+1.00%)
Jul 21, 2014 103.57 104.11 101.46 103.14 1,221,511 -1.03(-0.99%)
Jul 18, 2014 102.05 104.31 101.58 104.17 1,117,997 +3.02(+2.99%)
Jul 17, 2014 101.25 103.74 100.76 101.15 1,519,377 -0.81(-0.79%)
Jul 16, 2014 103.32 104.76 101.50 101.96 1,199,780 -0.72(-0.70%)
Jul 15, 2014 104.34 104.49 101.78 102.68 1,234,066 -1.37(-1.32%)
Jul 14, 2014 103.99 104.21 101.55 104.05 2,519,720 -0.73(-0.70%)
Jul 11, 2014 103.64 105.34 103.34 104.78 916,756 +1.43(+1.38%)
Jul 10, 2014 100.88 104.36 100.44 103.35 1,357,475 -0.17(-0.16%)
Jul 09, 2014 102.01 103.59 101.47 103.52 1,920,815 +2.07(+2.04%)
Jul 08, 2014 107.64 107.64 100.61 101.45 2,825,986 -5.96(-5.55%)
Jul 07, 2014 109.08 109.14 107.24 107.41 1,056,318 -1.77(-1.62%)
Jul 03, 2014 108.92 109.18 109.18 109.18 952,200 +1.06(+0.98%)
Jul 02, 2014 109.00 110.22 107.69 108.12 880,831 -0.89(-0.82%)
Jul 01, 2014 109.13 109.79 107.90 109.01 1,702,705 +0.35(+0.32%)
Jun 30, 2014 110.01 111.24 108.02 108.66 1,770,099 -1.55(-1.41%)
Jun 27, 2014 107.66 110.40 107.02 110.21 1,586,325 +2.34(+2.17%)
Jun 26, 2014 108.20 108.88 106.60 107.87 1,680,075 -0.63(-0.58%)
Jun 25, 2014 104.30 108.63 104.03 108.50 1,598,651 +3.82(+3.65%)
Jun 24, 2014 103.59 107.43 103.21 104.68 2,148,946 +0.81(+0.78%)
Jun 23, 2014 103.69 104.31 102.17 103.87 1,219,736 +0.34(+0.33%)
Jun 20, 2014 103.31 104.61 102.50 103.53 2,072,833 +0.55(+0.53%)
Jun 19, 2014 105.88 106.00 101.75 102.98 1,236,951 -2.26(-2.15%)
Jun 18, 2014 104.68 105.39 103.03 105.24 1,205,248 +0.67(+0.64%)
Jun 17, 2014 104.28 106.50 104.05 104.57 1,620,387 +0.60(+0.58%)
Jun 16, 2014 102.00 104.11 101.27 103.97 1,595,847 +1.99(+1.95%)
Jun 13, 2014 103.19 103.93 100.76 101.98 2,106,194 +0.26(+0.26%)
Jun 12, 2014 104.08 104.25 101.14 101.72 1,760,340 -1.80(-1.74%)
Jun 11, 2014 102.43 104.12 101.38 103.52 1,374,360 +0.84(+0.82%)
Jun 10, 2014 103.82 104.56 102.22 102.68 1,415,111 -1.37(-1.32%)
Jun 06, 2014 103.14 104.47 102.10 104.05 2,085,939 +1.02(+0.99%)
Jun 05, 2014 99.50 103.32 98.77 103.03 3,386,850 +3.68(+3.70%)
Jun 04, 2014 97.65 99.59 96.27 99.35 1,463,871 +1.35(+1.38%)
Jun 03, 2014 97.22 98.31 95.82 98.00 1,619,664 +0.23(+0.24%)
Jun 02, 2014 99.97 99.97 97.26 97.77 1,674,172 +0.60(+0.62%)
May 30, 2014 98.39 98.62 96.38 97.17 1,884,209 -1.03(-1.05%)
May 29, 2014 95.92 98.36 95.55 98.20 1,769,104 +3.01(+3.16%)
May 28, 2014 95.04 96.00 94.20 95.19 1,563,893 -0.23(-0.24%)
May 27, 2014 94.78 96.75 94.17 95.42 1,978,542 +1.00(+1.06%)
May 23, 2014 91.13 94.42 94.42 94.42 2,531,000 +3.69(+4.07%)
May 22, 2014 88.39 90.93 87.17 90.73 1,627,353 +2.57(+2.92%)
May 21, 2014 86.52 88.35 85.40 88.16 1,655,666 +2.29(+2.67%)
May 20, 2014 86.05 88.59 85.14 85.87 2,957,732 -0.54(-0.62%)
May 19, 2014 82.15 86.60 81.90 86.41 2,177,682 +4.25(+5.17%)
May 16, 2014 83.45 83.74 80.27 82.16 3,007,236 -1.45(-1.73%)
May 15, 2014 84.08 84.17 81.43 83.61 2,519,618 -0.58(-0.69%)
May 14, 2014 86.12 86.96 84.07 84.19 2,054,195 -1.90(-2.21%)
May 13, 2014 89.34 89.51 85.93 86.09 2,402,009 -3.42(-3.82%)
May 12, 2014 85.40 90.71 85.07 89.51 4,325,443 +4.93(+5.83%)
May 09, 2014 82.71 84.88 82.67 84.58 1,872,706 +1.36(+1.63%)
May 08, 2014 82.26 85.94 81.62 83.22 3,341,461 -0.77(-0.92%)
May 07, 2014 83.95 86.16 80.16 83.99 7,144,225 +2.62(+3.22%)
May 06, 2014 85.22 85.93 80.42 81.37 4,507,038 -3.34(-3.94%)
May 05, 2014 82.02 84.87 81.40 84.71 2,783,139 +2.11(+2.55%)
May 02, 2014 83.63 85.57 82.21 82.60 2,030,217 -0.90(-1.08%)
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.