TripAdvisor (NQ: TRIP )

27.59 USD +1.49 (+5.71%)
Official Closing Price Updated: 7:51 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.38 19.46 18.78 19.11 1,386,500 -0.29(-1.49%)
Oct 29, 2020 18.64 19.52 18.24 19.40 1,716,662 +0.68(+3.63%)
Oct 28, 2020 19.06 19.13 18.50 18.72 1,613,780 -0.87(-4.44%)
Oct 27, 2020 20.05 20.22 19.49 19.59 892,705 -0.52(-2.59%)
Oct 26, 2020 20.40 20.67 19.86 20.11 2,150,286 -0.80(-3.83%)
Oct 23, 2020 20.95 21.08 20.50 20.91 2,089,800 +0.16(+0.77%)
Oct 22, 2020 19.78 21.02 19.70 20.75 3,468,761 +1.00(+5.06%)
Oct 21, 2020 19.60 20.00 19.54 19.75 1,449,306 +0.10(+0.51%)
Oct 20, 2020 19.36 19.89 19.20 19.65 1,493,071 +0.50(+2.61%)
Oct 19, 2020 19.67 19.80 19.12 19.15 1,635,694 -0.36(-1.85%)
Oct 16, 2020 19.61 19.85 19.38 19.51 1,415,300 -0.27(-1.37%)
Oct 15, 2020 19.41 19.95 19.23 19.78 1,239,762 -0.12(-0.60%)
Oct 14, 2020 20.26 20.49 19.64 19.90 1,516,199 -0.18(-0.90%)
Oct 13, 2020 20.72 20.72 19.87 20.08 1,561,219 -0.94(-4.47%)
Oct 12, 2020 20.55 21.12 20.27 21.02 1,582,284 +0.65(+3.19%)
Oct 09, 2020 20.12 20.77 19.95 20.37 1,577,800 +0.15(+0.74%)
Oct 08, 2020 20.60 20.65 19.99 20.22 1,384,885 +0.05(+0.25%)
Oct 07, 2020 19.91 20.36 19.69 20.17 1,632,599 +0.47(+2.39%)
Oct 06, 2020 19.37 20.76 19.30 19.70 2,815,777 +0.40(+2.07%)
Oct 05, 2020 19.56 19.67 18.90 19.30 2,040,653 -0.05(-0.26%)
Oct 02, 2020 19.22 19.81 18.86 19.35 2,158,700 -0.52(-2.62%)
Oct 01, 2020 19.69 20.09 19.42 19.87 1,392,953 +0.28(+1.43%)
Sep 30, 2020 19.75 20.18 19.36 19.59 2,098,244 +0.01(+0.05%)
Sep 29, 2020 19.71 20.03 19.32 19.58 1,945,555 -0.24(-1.21%)
Sep 28, 2020 19.60 19.95 19.53 19.82 1,699,944 +0.50(+2.59%)
Sep 25, 2020 18.85 19.38 18.69 19.32 1,421,000 +0.39(+2.06%)
Sep 24, 2020 18.73 19.07 18.44 18.93 2,011,701 -0.10(-0.53%)
Sep 23, 2020 20.00 20.32 18.95 19.03 2,483,689 -0.85(-4.28%)
Sep 22, 2020 19.55 19.93 19.14 19.88 2,557,253 +0.41(+2.11%)
Sep 21, 2020 20.10 20.18 19.11 19.47 3,396,333 -1.28(-6.17%)
Sep 18, 2020 21.11 21.14 20.40 20.75 4,027,100 -0.35(-1.66%)
Sep 17, 2020 21.00 21.30 20.69 21.10 2,089,629 -0.22(-1.03%)
Sep 16, 2020 21.00 21.74 20.88 21.32 2,098,206 +0.28(+1.33%)
Sep 15, 2020 21.54 21.66 20.96 21.04 2,358,756 -0.28(-1.31%)
Sep 14, 2020 21.52 21.59 20.93 21.32 2,158,606 +0.05(+0.24%)
Sep 11, 2020 21.54 21.62 20.91 21.27 1,731,700 -0.16(-0.75%)
Sep 10, 2020 21.45 22.13 21.40 21.43 2,379,959 +0.20(+0.94%)
Sep 09, 2020 22.22 22.30 20.96 21.23 3,639,143 -0.80(-3.63%)
Sep 08, 2020 22.04 22.36 21.78 22.03 2,875,519 -0.57(-2.52%)
Sep 04, 2020 23.30 23.30 22.15 22.60 1,601,500 -0.20(-0.88%)
Sep 03, 2020 23.75 24.11 22.64 22.80 1,806,659 -0.90(-3.80%)
Sep 02, 2020 23.21 23.77 23.00 23.70 1,660,807 +0.54(+2.33%)
Sep 01, 2020 23.21 23.42 22.90 23.16 1,784,899 -0.21(-0.90%)
Aug 31, 2020 24.50 24.61 23.32 23.37 2,274,510 -1.19(-4.85%)
Aug 28, 2020 24.55 24.72 24.12 24.56 2,619,100 +0.19(+0.78%)
Aug 27, 2020 23.20 24.50 23.07 24.37 4,128,003 +1.44(+6.28%)
Aug 26, 2020 23.79 23.85 22.59 22.93 2,635,931 -0.74(-3.13%)
Aug 25, 2020 23.52 23.79 23.02 23.67 2,474,135 +0.29(+1.24%)
Aug 24, 2020 22.08 23.39 22.08 23.38 2,707,227 +1.38(+6.27%)
Aug 21, 2020 21.91 22.12 21.74 22.00 1,481,500 +0.01(+0.05%)
Aug 20, 2020 21.60 22.05 21.30 21.99 1,691,213 +0.07(+0.32%)
Aug 19, 2020 21.91 22.30 21.84 21.92 1,369,563 -0.04(-0.18%)
Aug 18, 2020 21.97 22.16 21.72 21.96 1,928,918 -0.25(-1.13%)
Aug 17, 2020 22.49 22.68 22.11 22.21 2,253,574 -0.08(-0.36%)
Aug 14, 2020 22.05 22.45 21.95 22.29 2,431,000 +0.03(+0.13%)
Aug 13, 2020 22.65 22.78 21.85 22.26 3,679,905 -0.75(-3.26%)
Aug 12, 2020 22.28 23.10 21.82 23.01 4,214,900 +0.88(+3.98%)
Aug 11, 2020 21.91 22.89 21.70 22.13 4,958,188 +0.96(+4.53%)
Aug 10, 2020 21.32 21.63 20.75 21.17 2,461,112 +0.11(+0.52%)
Aug 07, 2020 21.24 22.34 20.08 21.06 4,254,200 -0.51(-2.36%)
Aug 06, 2020 21.13 22.33 20.72 21.57 3,998,700 +0.48(+2.28%)
Aug 05, 2020 20.97 21.26 20.72 21.09 1,310,535 +0.37(+1.79%)
Aug 04, 2020 20.38 20.88 20.27 20.72 960,077 +0.37(+1.82%)
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.