TripAdvisor (NQ: TRIP )

26.75 USD -1.46 (-5.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 87.01 87.61 86.02 87.14 1,273,076 +1.37(+1.60%)
Jun 29, 2015 87.66 88.50 85.55 85.77 1,225,770 -3.07(-3.46%)
Jun 26, 2015 87.97 88.91 87.97 88.84 1,160,943 +0.68(+0.77%)
Jun 25, 2015 89.15 89.15 87.96 88.16 902,616 -0.82(-0.92%)
Jun 24, 2015 89.93 90.14 88.42 88.98 1,319,651 -1.26(-1.40%)
Jun 23, 2015 90.73 90.81 89.41 90.24 1,623,654 -0.50(-0.55%)
Jun 22, 2015 91.15 92.00 90.11 90.74 1,704,690 -0.20(-0.22%)
Jun 19, 2015 90.69 91.28 89.56 90.94 3,659,165 +0.27(+0.30%)
Jun 18, 2015 85.77 91.42 85.77 90.67 8,555,800 +3.02(+3.45%)
Jun 17, 2015 76.62 88.73 75.89 87.65 15,023,321 +11.20(+14.65%)
Jun 16, 2015 75.56 76.78 75.56 76.45 962,179 +0.62(+0.82%)
Jun 15, 2015 75.51 76.00 74.76 75.83 1,195,991 -0.27(-0.35%)
Jun 12, 2015 75.86 76.29 75.48 76.10 930,823 -0.16(-0.21%)
Jun 11, 2015 76.64 77.09 75.92 76.26 1,287,746 -0.21(-0.28%)
Jun 10, 2015 75.63 76.98 75.63 76.47 1,167,588 +1.26(+1.68%)
Jun 09, 2015 75.35 75.73 74.98 75.21 810,427 -0.28(-0.36%)
Jun 08, 2015 76.29 76.49 75.42 75.49 1,894,142 -0.93(-1.21%)
Jun 05, 2015 74.96 76.51 74.77 76.41 1,640,480 +1.29(+1.72%)
Jun 04, 2015 74.68 75.15 74.14 75.12 1,741,807 +0.05(+0.07%)
Jun 03, 2015 76.03 76.22 74.76 75.07 1,828,929 -1.25(-1.64%)
Jun 02, 2015 76.15 77.06 75.76 76.32 982,286 -0.19(-0.25%)
Jun 01, 2015 76.24 76.94 75.70 76.51 1,431,460 +0.25(+0.33%)
May 29, 2015 76.71 76.77 75.62 76.26 2,177,302 -0.54(-0.70%)
May 28, 2015 78.26 78.54 76.79 76.80 1,066,133 -1.70(-2.17%)
May 27, 2015 77.88 78.63 77.83 78.50 1,249,671 +0.73(+0.94%)
May 26, 2015 80.11 80.57 77.69 77.77 1,802,054 -2.50(-3.11%)
May 22, 2015 79.66 80.27 80.27 80.27 1,301,800 +0.97(+1.22%)
May 21, 2015 79.72 80.19 79.03 79.30 1,401,181 -0.47(-0.59%)
May 20, 2015 80.78 80.93 79.00 79.77 1,790,087 -0.88(-1.09%)
May 19, 2015 81.97 82.51 80.29 80.65 1,305,018 -0.84(-1.03%)
May 18, 2015 81.86 82.36 81.34 81.49 1,840,405 -0.34(-0.42%)
May 15, 2015 82.18 82.61 81.30 81.83 891,927 -0.33(-0.40%)
May 14, 2015 81.44 82.25 80.93 82.16 1,203,259 +1.01(+1.24%)
May 13, 2015 80.78 81.51 80.74 81.15 1,189,976 +0.33(+0.41%)
May 12, 2015 81.01 81.77 80.65 80.82 1,515,233 -0.81(-0.99%)
May 11, 2015 82.01 82.82 81.11 81.63 1,720,432 -0.30(-0.37%)
May 08, 2015 79.40 82.25 79.03 81.93 2,644,673 +3.46(+4.41%)
May 07, 2015 78.18 80.72 75.65 78.47 6,611,638 +1.67(+2.17%)
May 06, 2015 78.14 78.46 76.28 76.80 4,449,707 -0.92(-1.18%)
May 05, 2015 78.47 79.82 77.33 77.72 3,295,412 -2.19(-2.74%)
May 04, 2015 81.33 81.33 79.80 79.91 1,996,481 -0.91(-1.13%)
May 01, 2015 81.89 83.00 79.82 80.82 1,815,562 +0.33(+0.41%)
Apr 30, 2015 81.54 81.68 79.83 80.49 1,649,259 -1.21(-1.48%)
Apr 29, 2015 81.26 82.85 81.18 81.70 1,653,945 +0.14(+0.17%)
Apr 28, 2015 81.55 82.38 80.96 81.56 1,637,587 -0.13(-0.16%)
Apr 27, 2015 81.91 83.77 81.45 81.69 912,518 +0.12(+0.15%)
Apr 24, 2015 82.83 83.56 81.41 81.57 1,029,324 -1.22(-1.47%)
Apr 23, 2015 82.34 83.34 82.02 82.79 900,158 +0.07(+0.08%)
Apr 22, 2015 81.53 82.87 80.84 82.71 1,245,000 +1.43(+1.77%)
Apr 21, 2015 81.20 81.40 80.71 81.28 1,284,603 +0.31(+0.38%)
Apr 20, 2015 81.06 81.50 80.71 80.97 1,416,552 +0.26(+0.32%)
Apr 17, 2015 82.00 82.55 79.88 80.71 2,163,406 -1.89(-2.29%)
Apr 16, 2015 83.34 84.62 82.53 82.60 928,432 -0.49(-0.59%)
Apr 15, 2015 83.33 83.79 82.38 83.09 1,062,453 -0.18(-0.22%)
Apr 14, 2015 83.56 83.84 82.05 83.27 1,009,038 -0.25(-0.30%)
Apr 13, 2015 83.13 84.45 83.00 83.52 833,221 +0.59(+0.71%)
Apr 10, 2015 83.12 83.30 82.51 82.93 1,084,602 -0.25(-0.30%)
Apr 09, 2015 83.33 83.80 81.99 83.18 1,805,338 +0.13(+0.16%)
Apr 08, 2015 83.01 83.96 82.66 83.05 1,128,605 +0.22(+0.27%)
Apr 07, 2015 83.46 83.80 82.80 82.83 952,302 -0.57(-0.68%)
Apr 06, 2015 80.61 83.86 80.55 83.40 2,780,027 +0.90(+1.08%)
Apr 02, 2015 82.48 82.50 82.50 82.50 1,159,200 +0.17(+0.20%)
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.