TripAdvisor (NQ: TRIP )

42.17 USD +1.27 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 40.73 41.10 40.49 40.53 1,552,768 +0.07(+0.17%)
Sep 28, 2017 41.81 42.17 40.38 40.46 2,735,477 -1.48(-3.53%)
Sep 27, 2017 40.93 42.17 40.62 41.94 2,323,587 +0.81(+1.97%)
Sep 26, 2017 41.49 42.14 40.86 41.13 2,185,672 -0.09(-0.23%)
Sep 25, 2017 43.51 43.59 39.91 41.22 8,597,281 -3.14(-7.08%)
Sep 22, 2017 44.29 44.50 44.08 44.37 1,151,477 +0.12(+0.28%)
Sep 21, 2017 43.87 44.64 43.50 44.24 1,449,673 +0.32(+0.73%)
Sep 20, 2017 43.60 44.05 43.31 43.92 1,541,975 +0.32(+0.73%)
Sep 19, 2017 43.73 44.09 43.25 43.60 1,762,768 +0.01(+0.02%)
Sep 18, 2017 44.22 44.81 43.32 43.59 1,757,055 -0.34(-0.77%)
Sep 15, 2017 43.15 44.09 42.65 43.93 2,890,091 +0.96(+2.23%)
Sep 14, 2017 44.21 44.58 42.84 42.97 2,682,322 -1.44(-3.24%)
Sep 13, 2017 44.65 44.72 44.08 44.41 2,313,559 -0.41(-0.91%)
Sep 12, 2017 44.50 45.30 44.50 44.82 2,814,469 +0.34(+0.76%)
Sep 11, 2017 45.38 45.47 44.30 44.48 2,792,493 -0.58(-1.29%)
Sep 08, 2017 45.63 45.75 44.73 45.06 2,409,288 -0.75(-1.64%)
Sep 07, 2017 44.35 45.97 44.10 45.81 3,509,940 +1.50(+3.39%)
Sep 06, 2017 43.52 44.51 42.52 44.31 3,834,132 -0.24(-0.54%)
Sep 05, 2017 44.84 42.74 44.55 3,693,277 +1.81(+4.23%)
Sep 01, 2017 42.91 43.16 42.67 42.74 2,107,228 +0.01(+0.02%)
Aug 31, 2017 42.64 43.20 42.32 42.73 1,934,427 +0.16(+0.38%)
Aug 30, 2017 41.79 42.99 41.15 42.57 1,909,579 +0.88(+2.11%)
Aug 29, 2017 41.60 41.83 40.86 41.69 2,329,700 -0.29(-0.69%)
Aug 28, 2017 41.64 42.06 41.17 41.98 1,776,653 +0.26(+0.62%)
Aug 25, 2017 42.24 42.88 41.29 41.72 4,011,818 -1.60(-3.69%)
Aug 24, 2017 42.00 43.86 42.00 43.32 4,618,936 +1.98(+4.79%)
Aug 23, 2017 40.86 41.62 40.52 41.34 1,677,119 +0.25(+0.61%)
Aug 22, 2017 40.66 41.17 40.42 41.09 1,729,138 +0.61(+1.51%)
Aug 21, 2017 39.93 40.64 39.79 40.48 2,258,788 +0.56(+1.40%)
Aug 18, 2017 39.03 40.22 38.95 39.92 2,591,061 +0.71(+1.81%)
Aug 17, 2017 39.77 40.31 39.17 39.21 3,799,505 -0.96(-2.39%)
Aug 16, 2017 40.91 41.73 40.07 40.17 3,216,819 -0.49(-1.21%)
Aug 15, 2017 41.38 41.54 40.61 40.66 3,074,883 -0.82(-1.98%)
Aug 14, 2017 42.36 42.38 41.33 41.48 4,504,449 -0.70(-1.66%)
Aug 11, 2017 39.83 42.36 39.78 42.18 5,517,517 +2.47(+6.22%)
Aug 10, 2017 40.23 41.70 39.37 39.71 7,591,692 -0.83(-2.05%)
Aug 09, 2017 36.55 40.82 35.55 40.54 15,176,038 +0.99(+2.50%)
Aug 08, 2017 39.58 39.98 38.85 39.55 5,464,647 -0.01(-0.03%)
Aug 07, 2017 39.49 40.27 39.25 39.56 4,570,092 +0.05(+0.13%)
Aug 04, 2017 39.78 37.81 39.51 3,876,744 +1.70(+4.50%)
Aug 03, 2017 37.58 37.97 37.21 37.81 2,030,555 +0.24(+0.64%)
Aug 02, 2017 37.26 37.65 36.86 37.57 2,702,717 +0.22(+0.59%)
Aug 01, 2017 39.24 39.26 37.11 37.35 3,462,311 -1.67(-4.28%)
Jul 31, 2017 39.43 39.50 38.43 39.02 2,454,928 -0.36(-0.91%)
Jul 28, 2017 38.00 39.77 38.00 39.38 4,365,185 +0.85(+2.21%)
Jul 27, 2017 39.01 39.36 38.13 38.53 2,970,340 -0.53(-1.36%)
Jul 26, 2017 39.04 39.49 38.55 39.06 2,589,782 +0.24(+0.62%)
Jul 25, 2017 37.56 38.93 37.14 38.82 1,849,097 +1.55(+4.16%)
Jul 24, 2017 37.48 37.66 37.00 37.27 1,453,739 -0.27(-0.72%)
Jul 21, 2017 37.86 38.09 36.82 37.54 2,360,005 -0.35(-0.92%)
Jul 20, 2017 39.76 37.87 37.89 2,118,918 -1.71(-4.32%)
Jul 19, 2017 39.10 39.84 38.63 39.60 3,720,887 +1.32(+3.45%)
Jul 18, 2017 38.00 38.31 37.75 38.28 1,540,850 +0.28(+0.74%)
Jul 17, 2017 38.13 38.69 37.80 38.00 945,933 -0.13(-0.34%)
Jul 14, 2017 38.14 38.55 37.79 38.13 1,486,467 +0.10(+0.26%)
Jul 13, 2017 37.37 38.15 37.31 38.03 1,504,247 +0.72(+1.93%)
Jul 12, 2017 36.74 37.58 36.35 37.31 1,758,177 +0.90(+2.47%)
Jul 11, 2017 36.23 36.85 35.99 36.41 1,476,867 +0.22(+0.61%)
Jul 10, 2017 36.60 36.70 36.05 36.19 1,951,593 -0.45(-1.23%)
Jul 07, 2017 36.68 37.15 36.53 36.64 1,451,505 -0.02(-0.05%)
Jul 06, 2017 37.68 37.82 36.60 36.66 2,046,224 -1.12(-2.96%)
Jul 05, 2017 38.45 38.64 37.45 37.78 2,263,014 -0.70(-1.82%)
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.