TripAdvisor (NQ: TRIP )

49.41 USD -3.59 (-6.78%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 53.80 54.28 52.80 53.17 2,384,932 -0.96(-1.77%)
Feb 27, 2019 53.05 54.47 52.99 54.13 1,804,841 +0.89(+1.67%)
Feb 26, 2019 52.93 53.37 52.47 53.24 1,962,471 +0.07(+0.13%)
Feb 25, 2019 55.39 55.72 52.87 53.17 2,834,394 -1.77(-3.22%)
Feb 22, 2019 54.69 55.44 53.86 54.94 2,226,600 +0.56(+1.03%)
Feb 21, 2019 55.33 55.92 54.00 54.38 2,324,281 -1.02(-1.84%)
Feb 20, 2019 56.46 57.51 55.36 55.40 2,350,102 -1.03(-1.83%)
Feb 19, 2019 56.58 56.76 56.08 56.43 2,636,604 -0.38(-0.67%)
Feb 15, 2019 57.83 58.24 56.44 56.81 2,549,200 -0.95(-1.64%)
Feb 14, 2019 56.34 58.60 55.90 57.76 3,152,219 +0.82(+1.44%)
Feb 13, 2019 56.88 59.11 55.41 56.94 9,644,399 -3.45(-5.71%)
Feb 12, 2019 60.42 60.70 59.54 60.39 4,825,068 +0.85(+1.43%)
Feb 11, 2019 59.71 60.67 59.15 59.54 4,134,413 +0.34(+0.57%)
Feb 08, 2019 58.64 59.93 58.13 59.20 3,126,000 +0.53(+0.90%)
Feb 07, 2019 58.98 58.98 57.68 58.67 1,491,641 -0.55(-0.93%)
Feb 06, 2019 59.72 60.46 58.65 59.22 1,857,377 -0.73(-1.22%)
Feb 05, 2019 57.53 60.90 57.53 59.95 2,993,005 +2.33(+4.04%)
Feb 04, 2019 57.93 59.07 57.37 57.62 2,211,921 +0.00(+0.00%)
Feb 01, 2019 57.09 58.02 57.06 57.62 1,625,100 +0.24(+0.42%)
Jan 31, 2019 57.11 58.33 56.71 57.38 1,290,133 +0.27(+0.47%)
Jan 30, 2019 56.76 57.20 55.78 57.11 1,319,614 +0.77(+1.37%)
Jan 29, 2019 56.80 57.04 55.43 56.34 1,360,374 -0.45(-0.79%)
Jan 28, 2019 56.47 57.16 56.15 56.79 1,485,300 -0.44(-0.77%)
Jan 25, 2019 57.24 57.69 56.77 57.23 1,228,500 +0.54(+0.95%)
Jan 24, 2019 55.70 57.33 55.70 56.69 1,492,746 +1.11(+2.00%)
Jan 23, 2019 55.65 56.25 54.64 55.58 1,604,560 +0.27(+0.49%)
Jan 22, 2019 58.75 59.19 54.81 55.31 2,335,609 -3.73(-6.32%)
Jan 18, 2019 58.68 59.43 58.35 59.04 1,639,200 +0.59(+1.01%)
Jan 17, 2019 56.37 58.80 56.34 58.45 2,107,024 +1.55(+2.72%)
Jan 16, 2019 56.76 57.47 56.27 56.90 1,444,554 +0.15(+0.26%)
Jan 15, 2019 55.87 56.78 55.77 56.75 1,575,866 +0.99(+1.78%)
Jan 14, 2019 55.48 56.08 55.00 55.76 1,322,094 -0.26(-0.46%)
Jan 11, 2019 57.33 57.39 55.77 56.02 2,431,400 -1.54(-2.68%)
Jan 10, 2019 57.24 57.86 55.81 57.56 2,092,199 -0.28(-0.48%)
Jan 09, 2019 56.90 58.10 56.63 57.84 3,060,251 +0.67(+1.17%)
Jan 08, 2019 55.79 57.36 55.57 57.17 2,867,158 +1.93(+3.49%)
Jan 07, 2019 53.74 55.49 53.74 55.24 2,192,907 +1.32(+2.45%)
Jan 04, 2019 51.45 54.29 51.45 53.92 3,208,100 +2.88(+5.64%)
Jan 03, 2019 53.69 53.77 51.01 51.04 2,324,961 -3.18(-5.86%)
Jan 02, 2019 52.96 54.34 52.01 54.22 2,221,498 +0.28(+0.52%)
Dec 31, 2018 53.91 54.40 53.42 53.94 1,608,700 +0.39(+0.73%)
Dec 28, 2018 54.30 55.25 52.75 53.55 1,361,700 -0.57(-1.05%)
Dec 27, 2018 52.03 54.13 51.48 54.12 1,764,955 +0.44(+0.82%)
Dec 26, 2018 52.31 53.74 51.52 53.68 2,049,948 +2.07(+4.01%)
Dec 24, 2018 52.02 53.09 51.39 51.61 1,590,900 -0.87(-1.66%)
Dec 21, 2018 54.91 55.36 52.23 52.48 4,247,800 -2.53(-4.60%)
Dec 20, 2018 56.25 57.27 54.33 55.01 2,067,884 -1.66(-2.93%)
Dec 19, 2018 58.28 59.56 56.34 56.67 1,595,087 -1.31(-2.26%)
Dec 18, 2018 58.36 59.10 57.25 57.98 2,502,803 +0.27(+0.47%)
Dec 17, 2018 60.65 60.74 57.35 57.71 2,243,386 -2.99(-4.93%)
Dec 14, 2018 60.94 62.02 60.46 60.70 1,508,100 -0.69(-1.12%)
Dec 13, 2018 62.85 63.21 60.96 61.39 1,818,563 -1.17(-1.87%)
Dec 12, 2018 62.59 64.38 62.50 62.56 1,973,343 +0.77(+1.25%)
Dec 11, 2018 62.26 62.91 61.49 61.79 2,020,536 +0.70(+1.15%)
Dec 10, 2018 61.61 61.66 59.99 61.09 2,283,463 -0.52(-0.84%)
Dec 07, 2018 63.42 63.81 61.07 61.61 1,542,700 -2.27(-3.55%)
Dec 06, 2018 62.31 64.32 62.20 63.88 2,393,236 +0.66(+1.04%)
Dec 04, 2018 64.34 65.40 62.92 63.22 1,889,800 -1.37(-2.12%)
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.