TripAdvisor (NQ: TRIP )

27.55 USD +0.02 (+0.07%)
Streaming Delayed Price Updated: 7:00 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.73 30.99 29.70 30.29 5,069,240 +0.02(+0.07%)
Oct 26, 2012 32.15 30.27 30.27 30.27 7,092,100 -0.51(-1.66%)
Oct 25, 2012 31.61 31.65 30.45 30.78 2,024,686 -0.62(-1.97%)
Oct 24, 2012 31.59 31.81 31.08 31.40 2,110,396 -0.10(-0.32%)
Oct 23, 2012 30.14 31.84 30.13 31.50 2,252,884 +1.57(+5.25%)
Oct 19, 2012 30.40 30.48 29.06 29.93 3,519,534 -0.64(-2.09%)
Oct 18, 2012 31.24 31.29 30.26 30.57 2,785,678 -0.52(-1.67%)
Oct 17, 2012 31.13 31.13 30.55 31.09 3,058,007 -0.09(-0.30%)
Oct 16, 2012 31.69 31.90 31.14 31.18 1,981,735 -0.31(-0.98%)
Oct 15, 2012 31.28 31.58 31.23 31.49 1,786,904 +0.27(+0.86%)
Oct 12, 2012 30.72 31.41 30.44 31.22 3,370,898 +0.07(+0.22%)
Oct 11, 2012 32.68 32.68 30.97 31.15 3,090,939 -1.07(-3.32%)
Oct 10, 2012 32.77 32.80 32.13 32.22 1,935,230 -0.30(-0.92%)
Oct 09, 2012 33.36 33.44 32.45 32.52 2,518,396 -1.05(-3.13%)
Oct 08, 2012 33.28 34.16 33.15 33.57 1,462,957 +0.08(+0.24%)
Oct 05, 2012 33.51 34.18 33.33 33.49 2,722,971 +0.09(+0.27%)
Oct 04, 2012 32.64 33.45 32.15 33.40 1,924,345 +1.28(+3.99%)
Oct 03, 2012 32.41 32.77 31.99 32.12 2,502,826 -0.27(-0.83%)
Oct 02, 2012 32.00 32.66 31.80 32.39 1,943,375 +0.45(+1.41%)
Oct 01, 2012 33.23 33.27 31.70 31.94 3,920,172 -0.99(-3.01%)
Sep 28, 2012 33.38 33.40 32.57 32.93 2,988,327 -0.49(-1.47%)
Sep 27, 2012 32.39 34.07 31.71 33.42 3,640,930 +0.18(+0.54%)
Sep 26, 2012 33.85 34.09 33.05 33.24 1,886,316 -0.50(-1.48%)
Sep 25, 2012 33.75 34.44 33.70 33.74 2,135,879 +0.04(+0.12%)
Sep 24, 2012 34.53 34.53 33.47 33.70 2,424,375 -0.83(-2.40%)
Sep 21, 2012 34.31 35.07 34.15 34.53 4,039,373 +0.05(+0.15%)
Sep 20, 2012 34.84 34.85 33.82 34.48 1,981,632 -0.42(-1.20%)
Sep 19, 2012 34.96 35.19 34.00 34.90 1,783,930 +0.17(+0.49%)
Sep 18, 2012 35.81 36.19 34.70 34.73 2,077,852 -1.08(-3.02%)
Sep 17, 2012 36.07 36.29 35.64 35.81 1,525,941 -0.25(-0.69%)
Sep 14, 2012 36.47 36.97 36.02 36.06 2,209,079 -0.28(-0.77%)
Sep 13, 2012 35.35 36.70 35.05 36.34 1,884,980 +1.09(+3.09%)
Sep 12, 2012 35.58 35.95 35.11 35.25 1,176,603 -0.13(-0.37%)
Sep 11, 2012 35.16 35.82 34.99 35.38 1,408,662 +0.09(+0.26%)
Sep 10, 2012 35.53 35.96 35.25 35.29 913,020 -0.32(-0.90%)
Sep 07, 2012 35.46 35.78 35.23 35.61 1,156,061 +0.16(+0.45%)
Sep 06, 2012 35.39 36.25 35.33 35.45 2,343,613 +0.05(+0.14%)
Sep 05, 2012 34.61 35.92 34.60 35.40 2,693,973 +0.75(+2.16%)
Sep 04, 2012 33.50 34.66 33.19 34.65 2,224,911 +1.21(+3.62%)
Aug 31, 2012 33.98 34.26 33.28 33.44 1,273,424 -0.27(-0.80%)
Aug 30, 2012 34.13 34.33 33.63 33.71 976,326 -0.50(-1.46%)
Aug 29, 2012 34.13 34.38 33.34 34.21 1,701,860 +0.24(+0.71%)
Aug 27, 2012 34.29 34.34 33.89 33.97 737,007 -0.08(-0.23%)
Aug 24, 2012 34.50 34.70 33.29 34.05 5,589,341 +0.51(+1.52%)
Aug 23, 2012 33.73 34.12 33.48 33.54 2,111,725 -0.40(-1.18%)
Aug 22, 2012 33.84 34.27 33.51 33.94 1,716,417 -0.11(-0.32%)
Aug 21, 2012 33.96 34.75 33.71 34.05 2,442,829 +0.21(+0.62%)
Aug 20, 2012 33.27 33.95 32.76 33.84 1,842,894 +0.39(+1.17%)
Aug 17, 2012 33.66 33.74 32.37 33.45 3,050,828 -0.40(-1.18%)
Aug 16, 2012 33.89 34.30 33.14 33.85 1,992,263 -0.11(-0.32%)
Aug 15, 2012 33.20 34.72 32.51 33.96 4,098,523 +0.80(+2.41%)
Aug 14, 2012 33.76 33.93 32.28 33.16 5,752,605 -0.36(-1.07%)
Aug 13, 2012 35.27 35.29 32.80 33.52 9,384,253 -1.58(-4.50%)
Aug 10, 2012 36.26 36.54 35.05 35.10 3,806,630 -1.08(-2.99%)
Aug 09, 2012 36.92 37.12 36.10 36.18 1,646,342 -0.59(-1.60%)
Aug 08, 2012 37.08 37.69 36.10 36.77 4,031,839 -1.89(-4.89%)
Aug 07, 2012 38.45 39.00 38.24 38.66 2,066,507 +0.65(+1.71%)
Aug 06, 2012 36.67 38.39 36.50 38.01 1,985,691 +1.33(+3.63%)
Aug 03, 2012 36.57 37.03 35.91 36.68 2,291,729 +0.47(+1.30%)
Aug 02, 2012 36.20 37.50 35.58 36.21 1,661,890 -0.36(-0.98%)
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.