TripAdvisor (NQ: TRIP )

35.79 USD +0.06 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 83.41 84.18 83.17 83.17 1,257,318 -0.44(-0.53%)
Mar 30, 2015 84.31 84.60 83.46 83.61 1,096,755 -0.18(-0.21%)
Mar 27, 2015 83.38 84.15 83.17 83.79 897,625 +0.17(+0.20%)
Mar 26, 2015 83.82 84.25 82.97 83.62 1,378,627 -0.56(-0.67%)
Mar 25, 2015 85.48 85.55 84.02 84.18 2,343,159 -1.20(-1.41%)
Mar 24, 2015 86.50 86.50 85.35 85.38 1,537,912 -1.13(-1.31%)
Mar 23, 2015 86.61 87.20 86.35 86.51 1,864,931 +0.16(+0.19%)
Mar 20, 2015 84.59 86.53 84.04 86.35 3,192,138 +2.55(+3.04%)
Mar 19, 2015 84.53 84.96 83.28 83.80 1,575,020 -0.51(-0.60%)
Mar 18, 2015 83.10 84.58 82.73 84.31 1,676,992 +0.92(+1.10%)
Mar 17, 2015 82.78 83.70 82.33 83.39 1,174,866 +0.22(+0.27%)
Mar 16, 2015 83.03 83.57 82.40 83.17 1,196,177 +0.65(+0.79%)
Mar 13, 2015 83.86 84.27 82.00 82.52 1,353,885 -1.63(-1.94%)
Mar 12, 2015 83.43 84.66 83.23 84.15 1,377,010 +0.93(+1.12%)
Mar 11, 2015 84.20 84.40 83.15 83.22 1,393,567 -0.95(-1.13%)
Mar 10, 2015 84.83 85.23 83.50 84.17 1,542,717 -1.84(-2.14%)
Mar 09, 2015 85.70 86.42 84.98 86.01 1,476,979 +0.31(+0.36%)
Mar 06, 2015 87.35 87.98 84.93 85.70 2,622,519 -2.28(-2.59%)
Mar 05, 2015 89.36 89.49 87.11 87.98 2,429,581 -1.26(-1.41%)
Mar 04, 2015 90.45 90.53 87.99 89.24 1,963,435 -1.23(-1.36%)
Mar 03, 2015 91.00 91.47 87.86 90.47 4,202,482 -0.74(-0.81%)
Mar 02, 2015 89.29 91.25 89.13 91.21 1,648,430 +1.96(+2.20%)
Feb 27, 2015 90.17 90.40 88.93 89.25 1,800,284 -0.61(-0.68%)
Feb 26, 2015 89.18 90.30 89.17 89.86 2,583,572 +0.69(+0.77%)
Feb 25, 2015 88.14 89.50 88.12 89.17 2,397,173 +0.67(+0.76%)
Feb 24, 2015 88.46 89.15 87.97 88.50 1,819,372 -0.37(-0.42%)
Feb 23, 2015 88.80 89.69 87.37 88.87 2,578,259 +0.09(+0.10%)
Feb 20, 2015 88.54 88.92 87.31 88.78 2,957,785 +0.12(+0.14%)
Feb 19, 2015 85.92 89.11 85.82 88.66 4,075,079 +3.08(+3.60%)
Feb 18, 2015 84.33 85.64 84.08 85.58 3,931,771 +1.32(+1.57%)
Feb 17, 2015 84.84 84.88 83.88 84.26 3,028,991 -0.55(-0.65%)
Feb 13, 2015 81.74 84.81 84.81 84.81 4,572,300 +2.41(+2.92%)
Feb 12, 2015 77.11 84.70 77.00 82.40 12,737,908 +15.13(+22.49%)
Feb 11, 2015 69.75 70.17 66.62 67.27 6,278,537 -2.71(-3.87%)
Feb 10, 2015 69.10 70.23 68.40 69.98 3,409,704 +1.51(+2.21%)
Feb 09, 2015 68.15 69.22 68.09 68.47 3,818,002 -0.11(-0.16%)
Feb 06, 2015 70.00 70.25 67.79 68.58 2,854,661 -2.00(-2.83%)
Feb 05, 2015 71.32 71.59 70.53 70.58 1,246,868 -0.60(-0.84%)
Feb 04, 2015 70.62 71.76 70.42 71.18 1,724,678 +0.37(+0.52%)
Feb 03, 2015 69.00 70.97 68.57 70.81 2,040,623 +3.11(+4.59%)
Feb 02, 2015 67.27 67.83 66.18 67.70 1,257,732 +0.69(+1.03%)
Jan 30, 2015 67.39 67.97 66.87 67.01 1,753,957 -0.99(-1.46%)
Jan 29, 2015 67.98 68.44 66.48 68.00 1,488,174 +0.07(+0.10%)
Jan 28, 2015 69.47 69.99 67.85 67.93 1,157,790 -1.17(-1.69%)
Jan 27, 2015 68.46 70.57 68.07 69.10 1,674,538 -0.22(-0.32%)
Jan 26, 2015 69.65 70.01 69.07 69.32 1,799,927 -0.45(-0.64%)
Jan 23, 2015 70.70 71.53 69.67 69.77 2,147,164 -1.35(-1.90%)
Jan 22, 2015 69.60 71.29 68.64 71.12 1,849,973 +1.77(+2.55%)
Jan 21, 2015 69.00 69.95 68.72 69.35 1,433,238 +0.11(+0.16%)
Jan 20, 2015 68.75 69.43 67.48 69.24 1,614,870 +1.06(+1.55%)
Jan 16, 2015 66.17 68.28 66.04 68.18 1,997,598 +1.79(+2.70%)
Jan 15, 2015 70.00 70.36 66.26 66.39 2,220,621 -3.34(-4.79%)
Jan 14, 2015 70.81 71.23 68.27 69.73 2,023,729 -1.74(-2.43%)
Jan 13, 2015 72.12 73.61 70.71 71.47 1,521,721 +0.02(+0.03%)
Jan 12, 2015 74.70 74.98 70.81 71.45 2,081,089 -3.08(-4.13%)
Jan 09, 2015 73.68 74.83 73.09 74.53 2,140,659 +1.27(+1.73%)
Jan 08, 2015 69.40 73.56 69.36 73.26 1,980,816 +2.42(+3.42%)
Jan 07, 2015 70.84 71.30 70.43 70.84 2,017,402 +0.83(+1.19%)
Jan 06, 2015 72.67 73.00 68.84 70.01 2,762,999 -2.72(-3.74%)
Jan 05, 2015 74.36 74.49 72.41 72.73 1,994,694 -1.86(-2.49%)
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.