TripAdvisor (NQ: TRIP )

48.97 USD +1.35 (+2.83%)
Streaming Delayed Price Updated: 4:37 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.38 33.40 32.57 32.93 2,988,327 -0.49(-1.47%)
Sep 27, 2012 32.39 34.07 31.71 33.42 3,640,930 +0.18(+0.54%)
Sep 26, 2012 33.85 34.09 33.05 33.24 1,886,316 -0.50(-1.48%)
Sep 25, 2012 33.75 34.44 33.70 33.74 2,135,879 +0.04(+0.12%)
Sep 24, 2012 34.53 34.53 33.47 33.70 2,424,375 -0.83(-2.40%)
Sep 21, 2012 34.31 35.07 34.15 34.53 4,039,373 +0.05(+0.15%)
Sep 20, 2012 34.84 34.85 33.82 34.48 1,981,632 -0.42(-1.20%)
Sep 19, 2012 34.96 35.19 34.00 34.90 1,783,930 +0.17(+0.49%)
Sep 18, 2012 35.81 36.19 34.70 34.73 2,077,852 -1.08(-3.02%)
Sep 17, 2012 36.07 36.29 35.64 35.81 1,525,941 -0.25(-0.69%)
Sep 14, 2012 36.47 36.97 36.02 36.06 2,209,079 -0.28(-0.77%)
Sep 13, 2012 35.35 36.70 35.05 36.34 1,884,980 +1.09(+3.09%)
Sep 12, 2012 35.58 35.95 35.11 35.25 1,176,603 -0.13(-0.37%)
Sep 11, 2012 35.16 35.82 34.99 35.38 1,408,662 +0.09(+0.26%)
Sep 10, 2012 35.53 35.96 35.25 35.29 913,020 -0.32(-0.90%)
Sep 07, 2012 35.46 35.78 35.23 35.61 1,156,061 +0.16(+0.45%)
Sep 06, 2012 35.39 36.25 35.33 35.45 2,343,613 +0.05(+0.14%)
Sep 05, 2012 34.61 35.92 34.60 35.40 2,693,973 +0.75(+2.16%)
Sep 04, 2012 33.50 34.66 33.19 34.65 2,224,911 +1.21(+3.62%)
Aug 31, 2012 33.98 34.26 33.28 33.44 1,273,424 -0.27(-0.80%)
Aug 30, 2012 34.13 34.33 33.63 33.71 976,326 -0.50(-1.46%)
Aug 29, 2012 34.13 34.38 33.34 34.21 1,701,860 +0.24(+0.71%)
Aug 27, 2012 34.29 34.34 33.89 33.97 737,007 -0.08(-0.23%)
Aug 24, 2012 34.50 34.70 33.29 34.05 5,589,341 +0.51(+1.52%)
Aug 23, 2012 33.73 34.12 33.48 33.54 2,111,725 -0.40(-1.18%)
Aug 22, 2012 33.84 34.27 33.51 33.94 1,716,417 -0.11(-0.32%)
Aug 21, 2012 33.96 34.75 33.71 34.05 2,442,829 +0.21(+0.62%)
Aug 20, 2012 33.27 33.95 32.76 33.84 1,842,894 +0.39(+1.17%)
Aug 17, 2012 33.66 33.74 32.37 33.45 3,050,828 -0.40(-1.18%)
Aug 16, 2012 33.89 34.30 33.14 33.85 1,992,263 -0.11(-0.32%)
Aug 15, 2012 33.20 34.72 32.51 33.96 4,098,523 +0.80(+2.41%)
Aug 14, 2012 33.76 33.93 32.28 33.16 5,752,605 -0.36(-1.07%)
Aug 13, 2012 35.27 35.29 32.80 33.52 9,384,253 -1.58(-4.50%)
Aug 10, 2012 36.26 36.54 35.05 35.10 3,806,630 -1.08(-2.99%)
Aug 09, 2012 36.92 37.12 36.10 36.18 1,646,342 -0.59(-1.60%)
Aug 08, 2012 37.08 37.69 36.10 36.77 4,031,839 -1.89(-4.89%)
Aug 07, 2012 38.45 39.00 38.24 38.66 2,066,507 +0.65(+1.71%)
Aug 06, 2012 36.67 38.39 36.50 38.01 1,985,691 +1.33(+3.63%)
Aug 03, 2012 36.57 37.03 35.91 36.68 2,291,729 +0.47(+1.30%)
Aug 02, 2012 36.20 37.50 35.58 36.21 1,661,890 -0.36(-0.98%)
Aug 01, 2012 37.47 37.82 36.30 36.57 2,856,703 -0.84(-2.25%)
Jul 31, 2012 36.17 37.60 35.99 37.41 3,158,425 +1.40(+3.89%)
Jul 30, 2012 35.52 36.18 35.25 36.01 2,592,073 +0.60(+1.69%)
Jul 27, 2012 35.57 36.63 35.12 35.41 3,029,563 +0.37(+1.06%)
Jul 26, 2012 36.76 37.01 34.03 35.04 6,637,443 -1.14(-3.15%)
Jul 25, 2012 36.13 37.45 35.01 36.18 9,251,455 -7.29(-16.77%)
Jul 24, 2012 46.25 46.38 43.14 43.47 6,132,316 -2.14(-4.69%)
Jul 23, 2012 44.15 46.01 43.06 45.61 2,383,563 +0.71(+1.58%)
Jul 20, 2012 45.33 46.40 44.81 44.90 2,210,547 -0.20(-0.44%)
Jul 19, 2012 45.42 47.81 44.75 45.10 2,613,536 -0.32(-0.70%)
Jul 18, 2012 45.28 46.07 45.28 45.42 815,225 -0.10(-0.22%)
Jul 17, 2012 47.00 47.03 45.37 45.52 1,760,643 -0.63(-1.37%)
Jul 16, 2012 45.91 46.24 44.44 46.15 1,010,530 +0.30(+0.65%)
Jul 13, 2012 44.01 46.95 43.49 45.85 2,290,489 +1.97(+4.49%)
Jul 12, 2012 43.79 44.54 43.26 43.88 1,544,338 -0.40(-0.90%)
Jul 11, 2012 44.96 45.47 43.98 44.28 923,026 -0.48(-1.07%)
Jul 10, 2012 45.70 45.81 43.76 44.76 1,248,501 -0.68(-1.50%)
Jul 09, 2012 46.27 46.69 44.95 45.44 926,056 -0.92(-1.98%)
Jul 06, 2012 45.84 46.54 45.35 46.36 887,031 +0.09(+0.19%)
Jul 05, 2012 46.09 47.44 45.71 46.27 1,517,858 +0.22(+0.48%)
Jul 03, 2012 46.02 46.17 44.70 46.05 564,352 +0.05(+0.11%)
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.