TripAdvisor (NQ: TRIP )

25.85 USD +0.75 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.99 25.55 24.64 25.21 1,798,396 +0.39(+1.57%)
Dec 29, 2011 25.54 25.66 24.79 24.82 2,247,268 -0.95(-3.69%)
Dec 28, 2011 25.25 25.98 24.94 25.77 2,098,539 -0.17(-0.66%)
Dec 27, 2011 25.36 26.10 24.63 25.94 2,887,314 -0.08(-0.31%)
Dec 23, 2011 24.71 27.14 24.50 26.02 2,744,280 -1.65(-5.96%)
Dec 21, 2011 30.00 30.00 27.51 27.67 2,871,800 -2.58(-8.53%)
Dec 20, 2011 29.50 30.62 29.47 30.25 2,017,106 +1.28(+4.42%)
Dec 19, 2011 28.69 29.46 28.41 28.97 1,048,411 +0.51(+1.79%)
Dec 16, 2011 29.92 29.92 28.00 28.46 966,618 +0.13(+0.46%)
Dec 15, 2011 27.87 29.10 27.60 28.33 1,417,057 +1.21(+4.46%)
Dec 14, 2011 28.19 28.19 26.85 27.12 444,370 -0.38(-1.38%)
Dec 13, 2011 28.53 28.53 27.01 27.50 452,443 +0.05(+0.18%)
Dec 12, 2011 28.28 28.28 27.00 27.45 393,301 -0.46(-1.65%)
Dec 09, 2011 27.93 28.00 26.70 27.91 716,180 +1.36(+5.12%)
Dec 08, 2011 26.06 27.78 25.76 26.55 719,530 -0.90(-3.28%)
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.