TripAdvisor (NQ: TRIP )

26.65 USD +0.74 (+2.86%)
Official Closing Price Updated: 5:28 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 37.40 38.22 36.58 37.50 6,646,822 +0.15(+0.40%)
Oct 30, 2017 36.95 37.67 36.85 37.35 1,936,484 +0.30(+0.81%)
Oct 27, 2017 36.70 37.20 35.88 37.05 6,175,941 -0.70(-1.85%)
Oct 26, 2017 37.67 38.28 37.30 37.75 3,405,432 +0.16(+0.43%)
Oct 25, 2017 38.37 38.50 37.25 37.59 5,388,447 -1.71(-4.35%)
Oct 24, 2017 40.46 40.46 38.47 39.30 2,509,428 -0.44(-1.11%)
Oct 23, 2017 40.36 40.55 39.68 39.74 1,428,472 -0.56(-1.39%)
Oct 20, 2017 40.66 40.77 40.19 40.30 1,595,687 -0.18(-0.44%)
Oct 19, 2017 39.81 40.69 39.57 40.48 1,476,873 +0.47(+1.17%)
Oct 18, 2017 40.46 40.46 39.73 40.01 1,905,416 -0.35(-0.87%)
Oct 17, 2017 39.71 40.56 39.50 40.36 1,702,543 +0.64(+1.61%)
Oct 16, 2017 39.41 39.80 38.78 39.72 1,840,954 +0.32(+0.81%)
Oct 13, 2017 39.70 40.29 39.35 39.40 1,918,147 -0.13(-0.33%)
Oct 12, 2017 40.18 40.46 39.15 39.53 2,490,496 -0.80(-1.98%)
Oct 11, 2017 41.20 41.67 40.30 40.33 2,273,789 -0.66(-1.61%)
Oct 10, 2017 42.28 42.39 40.84 40.99 2,331,283 -1.05(-2.50%)
Oct 09, 2017 41.55 42.18 41.26 42.04 1,491,705 +0.43(+1.03%)
Oct 06, 2017 43.73 43.78 41.23 41.61 2,415,759 -2.00(-4.59%)
Oct 05, 2017 43.39 44.01 42.65 43.61 3,015,388 +0.21(+0.48%)
Oct 04, 2017 42.02 43.44 41.85 43.40 2,185,136 +1.56(+3.73%)
Oct 03, 2017 40.92 41.94 40.52 41.84 2,447,933 +0.86(+2.10%)
Oct 02, 2017 41.11 41.81 40.06 40.98 2,081,460 +0.45(+1.11%)
Sep 29, 2017 40.73 41.10 40.49 40.53 1,552,768 +0.07(+0.17%)
Sep 28, 2017 41.81 42.17 40.38 40.46 2,735,477 -1.48(-3.53%)
Sep 27, 2017 40.93 42.17 40.62 41.94 2,323,587 +0.81(+1.97%)
Sep 26, 2017 41.49 42.14 40.86 41.13 2,185,672 -0.09(-0.23%)
Sep 25, 2017 43.51 43.59 39.91 41.22 8,597,281 -3.14(-7.08%)
Sep 22, 2017 44.29 44.50 44.08 44.37 1,151,477 +0.12(+0.28%)
Sep 21, 2017 43.87 44.64 43.50 44.24 1,449,673 +0.32(+0.73%)
Sep 20, 2017 43.60 44.05 43.31 43.92 1,541,975 +0.32(+0.73%)
Sep 19, 2017 43.73 44.09 43.25 43.60 1,762,768 +0.01(+0.02%)
Sep 18, 2017 44.22 44.81 43.32 43.59 1,757,055 -0.34(-0.77%)
Sep 15, 2017 43.15 44.09 42.65 43.93 2,890,091 +0.96(+2.23%)
Sep 14, 2017 44.21 44.58 42.84 42.97 2,682,322 -1.44(-3.24%)
Sep 13, 2017 44.65 44.72 44.08 44.41 2,313,559 -0.41(-0.91%)
Sep 12, 2017 44.50 45.30 44.50 44.82 2,814,469 +0.34(+0.76%)
Sep 11, 2017 45.38 45.47 44.30 44.48 2,792,493 -0.58(-1.29%)
Sep 08, 2017 45.63 45.75 44.73 45.06 2,409,288 -0.75(-1.64%)
Sep 07, 2017 44.35 45.97 44.10 45.81 3,509,940 +1.50(+3.39%)
Sep 06, 2017 43.52 44.51 42.52 44.31 3,834,132 -0.24(-0.54%)
Sep 05, 2017 44.84 42.74 44.55 3,693,277 +1.81(+4.23%)
Sep 01, 2017 42.91 43.16 42.67 42.74 2,107,228 +0.01(+0.02%)
Aug 31, 2017 42.64 43.20 42.32 42.73 1,934,427 +0.16(+0.38%)
Aug 30, 2017 41.79 42.99 41.15 42.57 1,909,579 +0.88(+2.11%)
Aug 29, 2017 41.60 41.83 40.86 41.69 2,329,700 -0.29(-0.69%)
Aug 28, 2017 41.64 42.06 41.17 41.98 1,776,653 +0.26(+0.62%)
Aug 25, 2017 42.24 42.88 41.29 41.72 4,011,818 -1.60(-3.69%)
Aug 24, 2017 42.00 43.86 42.00 43.32 4,618,936 +1.98(+4.79%)
Aug 23, 2017 40.86 41.62 40.52 41.34 1,677,119 +0.25(+0.61%)
Aug 22, 2017 40.66 41.17 40.42 41.09 1,729,138 +0.61(+1.51%)
Aug 21, 2017 39.93 40.64 39.79 40.48 2,258,788 +0.56(+1.40%)
Aug 18, 2017 39.03 40.22 38.95 39.92 2,591,061 +0.71(+1.81%)
Aug 17, 2017 39.77 40.31 39.17 39.21 3,799,505 -0.96(-2.39%)
Aug 16, 2017 40.91 41.73 40.07 40.17 3,216,819 -0.49(-1.21%)
Aug 15, 2017 41.38 41.54 40.61 40.66 3,074,883 -0.82(-1.98%)
Aug 14, 2017 42.36 42.38 41.33 41.48 4,504,449 -0.70(-1.66%)
Aug 11, 2017 39.83 42.36 39.78 42.18 5,517,517 +2.47(+6.22%)
Aug 10, 2017 40.23 41.70 39.37 39.71 7,591,692 -0.83(-2.05%)
Aug 09, 2017 36.55 40.82 35.55 40.54 15,176,038 +0.99(+2.50%)
Aug 08, 2017 39.58 39.98 38.85 39.55 5,464,647 -0.01(-0.03%)
Aug 07, 2017 39.49 40.27 39.25 39.56 4,570,092 +0.05(+0.13%)
Aug 04, 2017 39.78 37.81 39.51 3,876,744 +1.70(+4.50%)
Aug 03, 2017 37.58 37.97 37.21 37.81 2,030,555 +0.24(+0.64%)
Aug 02, 2017 37.26 37.65 36.86 37.57 2,702,717 +0.22(+0.59%)
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.