TripAdvisor (NQ: TRIP )

42.11 USD +0.66 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 64.01 64.32 62.62 63.02 1,568,310 -0.40(-0.63%)
Sep 29, 2015 62.97 63.96 62.24 63.42 1,181,481 +0.54(+0.86%)
Sep 28, 2015 64.70 65.30 62.79 62.88 1,541,686 -2.01(-3.10%)
Sep 25, 2015 65.74 66.49 64.34 64.89 1,299,831 -0.57(-0.87%)
Sep 24, 2015 65.10 65.70 64.37 65.46 1,480,102 -0.23(-0.35%)
Sep 23, 2015 67.08 67.72 65.66 65.69 1,114,274 -1.51(-2.25%)
Sep 22, 2015 67.73 68.38 66.53 67.20 1,277,181 -1.18(-1.73%)
Sep 21, 2015 68.87 69.30 67.99 68.38 883,628 -0.26(-0.38%)
Sep 18, 2015 69.21 70.10 68.40 68.64 1,917,877 -1.25(-1.79%)
Sep 17, 2015 69.85 70.49 69.10 69.89 2,393,022 -0.01(-0.01%)
Sep 16, 2015 70.36 70.74 69.23 69.90 2,070,519 -0.16(-0.23%)
Sep 15, 2015 67.41 70.34 66.27 70.06 2,392,609 +2.27(+3.35%)
Sep 14, 2015 67.16 68.34 66.40 67.79 1,270,048 +0.87(+1.30%)
Sep 11, 2015 67.36 67.86 65.62 66.92 1,881,639 -0.57(-0.84%)
Sep 10, 2015 66.63 68.40 66.34 67.49 1,908,136 +0.57(+0.85%)
Sep 09, 2015 68.32 68.53 66.75 66.92 1,516,392 -0.68(-1.01%)
Sep 08, 2015 67.50 68.09 67.36 67.60 2,224,495 +0.39(+0.58%)
Sep 04, 2015 68.60 67.21 67.21 67.21 1,576,600 -2.26(-3.25%)
Sep 03, 2015 69.86 71.16 69.16 69.47 2,235,334 -0.26(-0.37%)
Sep 02, 2015 69.34 69.96 68.45 69.73 1,031,129 +1.54(+2.26%)
Sep 01, 2015 68.16 69.53 67.89 68.19 1,942,435 -1.71(-2.45%)
Aug 31, 2015 70.11 70.84 69.52 69.90 1,302,996 -0.70(-0.99%)
Aug 28, 2015 69.72 70.88 69.20 70.60 1,230,461 +0.26(+0.37%)
Aug 27, 2015 69.23 70.76 68.66 70.34 1,596,851 +1.96(+2.87%)
Aug 26, 2015 67.83 68.72 65.79 68.38 3,287,961 +1.84(+2.77%)
Aug 25, 2015 68.63 69.80 66.25 66.54 2,429,928 +0.27(+0.41%)
Aug 24, 2015 65.65 69.06 62.50 66.27 2,717,621 -3.24(-4.66%)
Aug 21, 2015 69.79 71.12 69.01 69.51 2,571,965 -0.87(-1.24%)
Aug 20, 2015 70.79 71.75 70.21 70.38 1,995,229 -1.37(-1.91%)
Aug 19, 2015 71.87 72.18 71.14 71.75 1,552,540 -0.51(-0.71%)
Aug 18, 2015 73.47 73.47 71.91 72.26 1,337,450 -1.24(-1.69%)
Aug 17, 2015 72.30 73.57 71.07 73.50 1,133,020 +1.01(+1.39%)
Aug 14, 2015 71.84 72.91 71.55 72.49 1,123,589 +0.79(+1.10%)
Aug 13, 2015 73.27 73.88 71.30 71.70 2,278,887 -1.80(-2.45%)
Aug 12, 2015 73.54 73.85 71.53 73.50 2,237,658 -1.17(-1.57%)
Aug 11, 2015 74.55 75.05 73.83 74.67 1,886,776 -0.64(-0.85%)
Aug 10, 2015 75.20 75.70 73.87 75.31 1,701,609 +0.99(+1.33%)
Aug 07, 2015 76.24 76.41 73.85 74.32 1,938,404 -1.80(-2.36%)
Aug 06, 2015 77.95 78.12 74.78 76.12 2,371,670 -1.84(-2.36%)
Aug 05, 2015 79.68 80.24 77.92 77.96 1,965,257 -0.44(-0.56%)
Aug 04, 2015 78.64 79.28 78.04 78.40 1,217,952 -0.45(-0.57%)
Aug 03, 2015 79.39 80.05 78.23 78.85 1,440,735 -0.53(-0.67%)
Jul 31, 2015 78.79 79.42 77.32 79.38 2,082,405 +0.69(+0.88%)
Jul 30, 2015 79.60 79.64 77.75 78.69 2,395,304 -1.02(-1.28%)
Jul 29, 2015 78.84 80.10 78.78 79.71 1,833,510 +0.37(+0.47%)
Jul 28, 2015 80.85 80.85 79.18 79.34 2,622,050 -1.26(-1.56%)
Jul 27, 2015 80.35 82.47 78.93 80.60 3,157,572 -0.26(-0.32%)
Jul 24, 2015 84.54 86.36 80.39 80.86 7,178,573 -12.51(-13.40%)
Jul 23, 2015 92.19 94.00 91.80 93.37 4,127,902 +1.62(+1.77%)
Jul 22, 2015 92.59 93.70 91.58 91.75 1,600,234 -0.80(-0.86%)
Jul 21, 2015 92.31 92.71 90.06 92.55 1,801,505 +0.56(+0.61%)
Jul 20, 2015 92.68 92.80 91.23 91.99 1,284,650 -0.19(-0.21%)
Jul 17, 2015 91.30 92.75 90.87 92.18 1,305,758 +1.07(+1.17%)
Jul 16, 2015 91.02 91.81 89.98 91.11 1,063,482 +0.73(+0.81%)
Jul 15, 2015 89.41 90.96 89.03 90.38 1,040,274 +0.70(+0.78%)
Jul 14, 2015 89.97 91.13 89.41 89.68 1,377,766 -0.62(-0.69%)
Jul 13, 2015 89.41 90.73 89.05 90.30 1,319,810 +1.86(+2.10%)
Jul 10, 2015 87.17 88.57 86.56 88.44 1,029,170 +2.48(+2.89%)
Jul 09, 2015 86.53 87.47 85.96 85.96 990,048 +0.38(+0.44%)
Jul 08, 2015 85.60 86.65 85.15 85.58 1,030,292 -1.25(-1.44%)
Jul 07, 2015 87.03 87.19 84.88 86.83 1,214,482 -0.06(-0.07%)
Jul 06, 2015 86.50 86.99 85.90 86.89 1,150,494 +0.02(+0.02%)
Jul 02, 2015 87.01 86.87 86.87 86.87 1,028,100 -0.03(-0.03%)
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.