TripAdvisor (NQ: TRIP )

36.26 USD +0.20 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.00 21.10 19.02 19.28 10,903,100 -1.86(-8.80%)
May 28, 2020 23.21 23.28 20.95 21.14 3,669,065 -2.21(-9.46%)
May 27, 2020 22.75 23.44 22.23 23.35 7,191,121 +1.49(+6.82%)
May 26, 2020 20.27 22.16 19.97 21.86 7,685,139 +2.94(+15.54%)
May 22, 2020 19.58 19.58 18.61 18.92 2,896,800 -0.56(-2.87%)
May 21, 2020 19.48 20.06 18.98 19.48 3,622,545 -0.05(-0.26%)
May 20, 2020 18.88 19.65 18.68 19.53 4,082,393 +1.06(+5.74%)
May 19, 2020 18.47 19.29 18.30 18.47 6,465,620 -0.54(-2.84%)
May 18, 2020 16.47 19.25 16.46 19.01 8,242,934 +3.35(+21.39%)
May 15, 2020 15.40 15.78 15.31 15.66 2,939,100 +0.05(+0.32%)
May 14, 2020 15.20 15.67 14.53 15.61 5,610,432 +0.02(+0.13%)
May 13, 2020 16.76 16.76 15.28 15.59 4,786,170 -1.31(-7.75%)
May 12, 2020 16.78 17.27 16.62 16.90 3,737,936 +0.20(+1.20%)
May 11, 2020 17.78 17.78 16.67 16.70 4,766,572 -1.21(-6.76%)
May 08, 2020 18.05 18.90 17.50 17.91 6,450,800 -0.81(-4.33%)
May 07, 2020 18.55 18.92 18.31 18.72 3,543,060 +0.63(+3.48%)
May 06, 2020 18.14 18.59 17.58 18.09 2,541,554 -0.27(-1.47%)
May 05, 2020 19.13 19.32 18.08 18.36 2,779,076 -0.36(-1.92%)
May 04, 2020 18.00 18.77 17.42 18.72 2,085,810 +0.35(+1.91%)
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.