TripAdvisor (NQ: TRIP )

33.06 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.48 43.85 42.14 42.88 2,499,089 -0.28(-0.65%)
May 30, 2012 44.88 44.88 42.71 43.16 2,061,632 -2.10(-4.64%)
May 29, 2012 45.80 45.80 44.39 45.26 1,567,661 +0.26(+0.58%)
May 25, 2012 44.53 45.23 44.51 45.00 2,139,193 +0.60(+1.35%)
May 24, 2012 45.04 45.32 44.25 44.40 1,649,999 -0.75(-1.66%)
May 23, 2012 42.21 45.82 41.91 45.15 3,127,823 +2.52(+5.91%)
May 22, 2012 42.33 44.22 41.99 42.63 2,271,425 +0.46(+1.09%)
May 21, 2012 40.87 42.63 40.33 42.17 2,208,701 +1.51(+3.71%)
May 18, 2012 41.57 41.59 39.81 40.66 3,278,731 -0.37(-0.90%)
May 17, 2012 43.69 43.73 40.73 41.03 2,521,888 -2.61(-5.98%)
May 16, 2012 42.93 43.84 42.72 43.64 3,112,879 +0.99(+2.32%)
May 15, 2012 41.81 43.09 41.47 42.65 2,558,228 +1.01(+2.43%)
May 14, 2012 41.40 42.57 41.01 41.64 1,306,554 -0.09(-0.22%)
May 11, 2012 40.57 42.05 40.50 41.73 1,494,835 +0.94(+2.30%)
May 10, 2012 41.19 41.70 40.45 40.79 1,546,723 +0.11(+0.27%)
May 09, 2012 40.54 41.08 40.10 40.68 1,070,911 -0.52(-1.26%)
May 08, 2012 40.69 41.30 39.40 41.20 2,288,471 +0.23(+0.56%)
May 07, 2012 39.80 40.98 39.80 40.97 3,029,061 +0.77(+1.92%)
May 04, 2012 39.99 40.69 39.75 40.20 4,765,267 -0.70(-1.71%)
May 03, 2012 42.63 43.50 40.24 40.90 3,519,523 -1.73(-4.06%)
May 02, 2012 43.25 44.46 42.08 42.63 7,645,626 +6.10(+16.70%)
May 01, 2012 36.38 37.89 36.07 36.53 4,883,035 -0.98(-2.61%)
Apr 30, 2012 36.46 37.54 36.40 37.51 2,465,413 +0.64(+1.74%)
Apr 27, 2012 36.24 37.85 35.88 36.87 5,911,832 +2.49(+7.24%)
Apr 26, 2012 33.74 34.51 33.27 34.38 1,977,602 +0.69(+2.05%)
Apr 25, 2012 33.73 34.10 33.53 33.69 1,181,841 +0.31(+0.93%)
Apr 24, 2012 33.79 34.20 33.23 33.38 927,121 -0.56(-1.65%)
Apr 23, 2012 34.72 34.75 33.75 33.94 3,340,514 -1.08(-3.08%)
Apr 20, 2012 35.35 35.66 34.94 35.02 1,228,300 -0.20(-0.57%)
Apr 19, 2012 35.33 36.43 35.16 35.22 1,065,148 -0.22(-0.62%)
Apr 18, 2012 34.78 35.60 34.75 35.44 937,401 +0.44(+1.26%)
Apr 17, 2012 34.16 35.18 33.99 35.00 1,941,364 +1.17(+3.46%)
Apr 16, 2012 34.63 34.84 33.74 33.83 918,792 -0.67(-1.94%)
Apr 13, 2012 35.06 35.36 34.39 34.50 559,480 -0.60(-1.71%)
Apr 12, 2012 34.84 35.47 34.75 35.10 1,290,730 +0.31(+0.91%)
Apr 11, 2012 35.01 35.41 34.74 34.78 1,014,548 +0.20(+0.59%)
Apr 10, 2012 35.45 35.56 34.48 34.58 1,154,033 -0.92(-2.59%)
Apr 09, 2012 35.56 35.83 35.16 35.50 1,097,171 -0.73(-2.01%)
Apr 05, 2012 36.04 36.93 35.85 36.23 2,258,925 -0.02(-0.06%)
Apr 04, 2012 36.41 36.80 35.80 36.25 1,634,952 -0.34(-0.93%)
Apr 03, 2012 37.42 37.59 36.54 36.59 1,832,917 -0.78(-2.09%)
Apr 02, 2012 35.62 37.78 35.04 37.37 3,569,584 +1.70(+4.77%)
Mar 30, 2012 35.28 36.86 35.27 35.67 3,047,883 +0.51(+1.45%)
Mar 29, 2012 34.25 35.18 33.92 35.16 1,574,906 +0.59(+1.71%)
Mar 28, 2012 35.15 35.73 34.08 34.57 1,842,546 -0.72(-2.04%)
Mar 27, 2012 34.30 36.05 33.90 35.29 2,897,748 +0.99(+2.89%)
Mar 26, 2012 33.31 34.50 32.86 34.30 2,181,930 +1.03(+3.10%)
Mar 23, 2012 33.01 33.36 32.81 33.27 531,102 +0.02(+0.06%)
Mar 22, 2012 33.51 33.76 33.02 33.25 1,047,119 -0.52(-1.54%)
Mar 21, 2012 34.17 34.40 33.35 33.77 1,316,152 -0.32(-0.94%)
Mar 20, 2012 33.46 34.29 33.46 34.09 1,064,443 +0.09(+0.26%)
Mar 19, 2012 33.80 34.15 33.80 34.00 855,753 +0.00(+0.00%)
Mar 16, 2012 32.51 34.92 31.99 34.00 4,298,036 +1.53(+4.71%)
Mar 15, 2012 31.14 32.54 30.92 32.47 2,318,958 +1.48(+4.78%)
Mar 14, 2012 30.40 31.00 30.23 30.99 1,230,156 +0.51(+1.67%)
Mar 13, 2012 30.92 30.99 30.25 30.48 2,280,549 -0.22(-0.72%)
Mar 12, 2012 30.73 31.06 30.50 30.70 1,490,762 +0.00(+0.00%)
Mar 09, 2012 31.30 31.35 30.56 30.70 705,496 -0.56(-1.79%)
Mar 08, 2012 31.20 31.79 31.14 31.26 1,151,676 +0.19(+0.61%)
Mar 07, 2012 31.50 31.66 30.91 31.07 1,478,032 -0.35(-1.11%)
Mar 06, 2012 31.50 31.80 30.80 31.42 1,034,778 -0.55(-1.72%)
Mar 05, 2012 32.29 32.41 31.81 31.97 648,856 -0.48(-1.48%)
Mar 02, 2012 32.37 33.09 32.04 32.45 1,640,333 -0.17(-0.52%)
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.