TripAdvisor (NQ: TRIP )

40.19 USD -0.47 (-1.17%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 81.84 82.83 82.83 82.83 814,100 +1.16(+1.42%)
Dec 30, 2013 81.46 81.98 80.76 81.67 799,920 +0.03(+0.04%)
Dec 27, 2013 83.82 83.89 81.45 81.64 892,629 -1.83(-2.19%)
Dec 26, 2013 82.95 84.12 82.85 83.47 1,366,736 +0.65(+0.78%)
Dec 24, 2013 83.58 83.65 82.10 82.82 583,818 -0.58(-0.70%)
Dec 23, 2013 83.78 83.80 82.55 83.40 936,946 +0.27(+0.32%)
Dec 20, 2013 82.44 83.70 81.63 83.13 6,376,012 +1.11(+1.35%)
Dec 19, 2013 81.40 82.88 81.27 82.02 1,413,080 +0.61(+0.75%)
Dec 18, 2013 80.92 81.60 78.67 81.41 3,034,296 +0.51(+0.63%)
Dec 17, 2013 80.61 81.63 79.73 80.90 2,356,232 -0.99(-1.21%)
Dec 16, 2013 82.05 83.20 81.54 81.89 1,857,425 +0.51(+0.63%)
Dec 13, 2013 83.32 83.32 81.27 81.38 1,596,812 -1.22(-1.48%)
Dec 12, 2013 82.84 83.91 82.13 82.60 2,169,446 -0.19(-0.23%)
Dec 11, 2013 84.86 85.26 82.32 82.79 1,764,087 -2.19(-2.58%)
Dec 10, 2013 84.79 85.90 84.52 84.98 1,746,751 +0.21(+0.25%)
Dec 09, 2013 85.70 87.00 84.13 84.77 2,298,384 -0.84(-0.98%)
Dec 06, 2013 86.76 87.97 84.67 85.61 0 +0.07(+0.08%)
Dec 05, 2013 85.11 87.63 84.72 85.54 1,472,663 +0.41(+0.48%)
Dec 04, 2013 85.32 86.84 84.52 85.13 0 -0.79(-0.92%)
Dec 03, 2013 87.17 87.54 85.29 85.92 0 -1.62(-1.85%)
Dec 02, 2013 88.25 89.57 86.90 87.54 0 -0.78(-0.88%)
Nov 29, 2013 88.69 89.46 88.23 88.32 0 +0.01(+0.01%)
Nov 27, 2013 87.38 88.94 87.29 88.31 0 +0.93(+1.06%)
Nov 26, 2013 86.48 88.20 85.23 87.38 0 +0.77(+0.89%)
Nov 25, 2013 87.88 88.47 86.07 86.61 1,170,851 -0.79(-0.90%)
Nov 22, 2013 87.50 88.39 87.01 87.40 0 +0.13(+0.15%)
Nov 21, 2013 87.27 88.37 87.02 87.27 1,261,165 +0.14(+0.16%)
Nov 20, 2013 87.92 88.55 86.74 87.13 0 -0.38(-0.43%)
Nov 19, 2013 87.21 88.98 86.60 87.51 1,376,019 +0.09(+0.10%)
Nov 18, 2013 87.64 89.21 86.52 87.42 1,852,404 -0.35(-0.40%)
Nov 15, 2013 89.76 90.43 87.26 87.77 0 -1.41(-1.58%)
Nov 14, 2013 87.62 89.18 87.16 89.18 2,410,918 +4.28(+5.04%)
Nov 12, 2013 84.94 85.22 83.64 84.90 1,880,886 -0.12(-0.14%)
Nov 11, 2013 84.40 85.96 83.77 85.02 1,754,360 +0.54(+0.64%)
Nov 08, 2013 84.09 85.90 83.17 84.48 0 +0.60(+0.72%)
Nov 07, 2013 86.53 87.00 80.69 83.88 3,474,652 -2.73(-3.15%)
Nov 06, 2013 88.01 88.68 86.10 86.61 1,920,266 -1.46(-1.66%)
Nov 05, 2013 88.06 89.47 86.35 88.07 2,780,279 -0.15(-0.17%)
Nov 04, 2013 84.00 88.41 83.42 88.22 3,270,550 +4.84(+5.80%)
Nov 01, 2013 83.08 84.10 82.21 83.38 0 +0.67(+0.80%)
Oct 31, 2013 81.50 84.64 81.20 82.71 3,513,290 +2.49(+3.11%)
Oct 30, 2013 82.48 83.00 79.63 80.22 3,150,754 -2.04(-2.48%)
Oct 29, 2013 77.85 82.35 77.51 82.26 3,277,451 +4.47(+5.75%)
Oct 28, 2013 76.89 78.22 75.88 77.79 2,246,124 +0.81(+1.05%)
Oct 25, 2013 75.30 77.57 74.96 76.98 0 +2.13(+2.85%)
Oct 24, 2013 72.00 75.15 69.33 74.85 10,534,650 -0.36(-0.48%)
Oct 23, 2013 75.05 75.98 73.15 75.21 4,277,470 -0.29(-0.38%)
Oct 22, 2013 75.60 77.30 73.14 75.50 3,555,566 +1.39(+1.88%)
Oct 21, 2013 72.10 74.15 72.05 74.11 2,517,613 +2.24(+3.12%)
Oct 18, 2013 73.13 73.50 71.60 71.87 2,557,383 -0.87(-1.20%)
Oct 17, 2013 74.84 74.84 72.08 72.74 0 -2.26(-3.01%)
Oct 16, 2013 74.41 75.35 73.75 75.00 2,503,032 +1.13(+1.53%)
Oct 15, 2013 75.23 75.43 73.52 73.87 3,500,552 -1.14(-1.52%)
Oct 14, 2013 73.40 75.07 72.54 75.01 3,288,414 +1.00(+1.35%)
Oct 11, 2013 72.35 74.38 72.12 74.01 0 +1.74(+2.41%)
Oct 10, 2013 71.88 72.82 70.15 72.27 2,367,920 +1.60(+2.26%)
Oct 09, 2013 71.22 72.07 68.11 70.67 2,673,094 -1.03(-1.44%)
Oct 08, 2013 75.74 75.83 70.87 71.70 2,972,631 -4.15(-5.47%)
Oct 07, 2013 77.89 78.00 75.66 75.85 1,743,977 -2.56(-3.26%)
Oct 04, 2013 78.35 79.46 78.00 78.41 0 -0.25(-0.32%)
Oct 03, 2013 79.51 79.89 77.31 78.66 1,705,399 -1.00(-1.26%)
Oct 02, 2013 78.15 79.79 77.61 79.66 1,777,773 +1.16(+1.48%)
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.