TripAdvisor (NQ: TRIP )

27.28 USD -0.19 (-0.69%)
Official Closing Price Updated: 6:49 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.73 19.20 18.47 19.01 3,119,836 -0.05(-0.26%)
Jun 29, 2020 18.24 19.15 18.09 19.06 3,368,183 +1.03(+5.71%)
Jun 26, 2020 18.16 18.35 17.86 18.03 6,787,500 -0.31(-1.69%)
Jun 25, 2020 17.97 18.56 17.84 18.34 2,815,938 +0.19(+1.05%)
Jun 24, 2020 19.40 19.65 17.90 18.15 7,479,801 -1.96(-9.75%)
Jun 23, 2020 18.45 20.53 18.36 20.11 8,854,092 +1.93(+10.62%)
Jun 22, 2020 17.85 18.24 17.17 18.18 5,130,747 +0.01(+0.06%)
Jun 19, 2020 19.23 19.33 17.99 18.17 6,548,600 -0.79(-4.17%)
Jun 18, 2020 18.83 19.17 18.57 18.96 4,232,769 +0.01(+0.05%)
Jun 17, 2020 20.42 20.47 18.86 18.95 5,809,979 -1.56(-7.61%)
Jun 16, 2020 21.76 21.93 20.16 20.51 4,053,295 -0.31(-1.49%)
Jun 15, 2020 19.70 20.87 19.40 20.82 3,237,595 +0.41(+2.01%)
Jun 12, 2020 20.98 21.26 20.00 20.41 3,336,900 +0.51(+2.56%)
Jun 11, 2020 20.73 21.15 19.85 19.90 5,809,951 -2.32(-10.44%)
Jun 10, 2020 23.66 23.83 22.03 22.22 3,571,771 -1.64(-6.87%)
Jun 09, 2020 24.68 24.75 23.65 23.86 3,202,179 -1.59(-6.25%)
Jun 08, 2020 26.56 26.74 24.97 25.45 4,342,263 -0.04(-0.16%)
Jun 05, 2020 23.17 26.60 23.17 25.49 10,782,300 +3.48(+15.81%)
Jun 04, 2020 22.99 23.20 21.93 22.01 4,320,285 -0.82(-3.59%)
Jun 03, 2020 21.87 22.89 21.67 22.83 4,571,243 +1.64(+7.74%)
Jun 02, 2020 21.90 22.18 21.12 21.19 3,827,728 -0.66(-3.02%)
Jun 01, 2020 19.37 22.05 19.32 21.85 5,667,163 +2.57(+13.33%)
May 29, 2020 21.00 21.10 19.02 19.28 10,903,100 -1.86(-8.80%)
May 28, 2020 23.21 23.28 20.95 21.14 3,669,065 -2.21(-9.46%)
May 27, 2020 22.75 23.44 22.23 23.35 7,191,121 +1.49(+6.82%)
May 26, 2020 20.27 22.16 19.97 21.86 7,685,139 +2.94(+15.54%)
May 22, 2020 19.58 19.58 18.61 18.92 2,896,800 -0.56(-2.87%)
May 21, 2020 19.48 20.06 18.98 19.48 3,622,545 -0.05(-0.26%)
May 20, 2020 18.88 19.65 18.68 19.53 4,082,393 +1.06(+5.74%)
May 19, 2020 18.47 19.29 18.30 18.47 6,465,620 -0.54(-2.84%)
May 18, 2020 16.47 19.25 16.46 19.01 8,242,934 +3.35(+21.39%)
May 15, 2020 15.40 15.78 15.31 15.66 2,939,100 +0.05(+0.32%)
May 14, 2020 15.20 15.67 14.53 15.61 5,610,432 +0.02(+0.13%)
May 13, 2020 16.76 16.76 15.28 15.59 4,786,170 -1.31(-7.75%)
May 12, 2020 16.78 17.27 16.62 16.90 3,737,936 +0.20(+1.20%)
May 11, 2020 17.78 17.78 16.67 16.70 4,766,572 -1.21(-6.76%)
May 08, 2020 18.05 18.90 17.50 17.91 6,450,800 -0.81(-4.33%)
May 07, 2020 18.55 18.92 18.31 18.72 3,543,060 +0.63(+3.48%)
May 06, 2020 18.14 18.59 17.58 18.09 2,541,554 -0.27(-1.47%)
May 05, 2020 19.13 19.32 18.08 18.36 2,779,076 -0.36(-1.92%)
May 04, 2020 18.00 18.77 17.42 18.72 2,085,810 +0.35(+1.91%)
May 01, 2020 19.50 19.54 18.30 18.37 2,722,200 -1.60(-8.01%)
Apr 30, 2020 20.18 20.30 19.53 19.97 2,366,292 -0.50(-2.44%)
Apr 29, 2020 19.91 20.93 19.60 20.47 3,181,329 +1.37(+7.17%)
Apr 28, 2020 19.07 19.49 18.66 19.10 2,543,773 +0.40(+2.14%)
Apr 27, 2020 18.55 18.99 18.27 18.70 1,725,342 +0.26(+1.41%)
Apr 24, 2020 18.52 19.07 18.23 18.44 2,746,800 -0.08(-0.43%)
Apr 23, 2020 17.40 18.81 17.34 18.52 2,589,735 +1.17(+6.74%)
Apr 22, 2020 17.79 18.30 17.31 17.35 2,279,604 -0.01(-0.06%)
Apr 21, 2020 17.64 17.85 16.95 17.36 1,520,282 -0.71(-3.93%)
Apr 20, 2020 18.47 18.80 17.86 18.07 1,857,424 -0.71(-3.78%)
Apr 17, 2020 19.41 19.73 18.61 18.78 2,280,400 +0.35(+1.90%)
Apr 16, 2020 19.41 19.63 17.95 18.43 3,893,582 -0.81(-4.21%)
Apr 15, 2020 17.41 20.07 17.11 19.24 7,972,738 +1.13(+6.24%)
Apr 14, 2020 18.55 18.72 17.87 18.11 1,570,146 +0.00(+0.00%)
Apr 13, 2020 18.37 18.50 17.44 18.11 1,888,159 -0.23(-1.25%)
Apr 09, 2020 18.03 19.05 17.73 18.34 2,709,500 +0.92(+5.28%)
Apr 08, 2020 17.13 17.64 16.68 17.42 2,407,148 +0.65(+3.88%)
Apr 07, 2020 17.71 18.23 16.49 16.77 3,390,526 -0.02(-0.12%)
Apr 06, 2020 16.49 17.50 16.38 16.79 4,994,682 +1.09(+6.94%)
Apr 03, 2020 16.29 16.56 15.35 15.70 3,145,700 -0.57(-3.50%)
Apr 02, 2020 16.57 17.45 16.01 16.27 2,275,536 -0.40(-2.40%)
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.