TripAdvisor (NQ: TRIP )

35.79 USD +0.06 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.50 24.61 23.32 23.37 2,274,510 -1.19(-4.85%)
Aug 28, 2020 24.55 24.72 24.12 24.56 2,619,100 +0.19(+0.78%)
Aug 27, 2020 23.20 24.50 23.07 24.37 4,128,003 +1.44(+6.28%)
Aug 26, 2020 23.79 23.85 22.59 22.93 2,635,931 -0.74(-3.13%)
Aug 25, 2020 23.52 23.79 23.02 23.67 2,474,135 +0.29(+1.24%)
Aug 24, 2020 22.08 23.39 22.08 23.38 2,707,227 +1.38(+6.27%)
Aug 21, 2020 21.91 22.12 21.74 22.00 1,481,500 +0.01(+0.05%)
Aug 20, 2020 21.60 22.05 21.30 21.99 1,691,213 +0.07(+0.32%)
Aug 19, 2020 21.91 22.30 21.84 21.92 1,369,563 -0.04(-0.18%)
Aug 18, 2020 21.97 22.16 21.72 21.96 1,928,918 -0.25(-1.13%)
Aug 17, 2020 22.49 22.68 22.11 22.21 2,253,574 -0.08(-0.36%)
Aug 14, 2020 22.05 22.45 21.95 22.29 2,431,000 +0.03(+0.13%)
Aug 13, 2020 22.65 22.78 21.85 22.26 3,679,905 -0.75(-3.26%)
Aug 12, 2020 22.28 23.10 21.82 23.01 4,214,900 +0.88(+3.98%)
Aug 11, 2020 21.91 22.89 21.70 22.13 4,958,188 +0.96(+4.53%)
Aug 10, 2020 21.32 21.63 20.75 21.17 2,461,112 +0.11(+0.52%)
Aug 07, 2020 21.24 22.34 20.08 21.06 4,254,200 -0.51(-2.36%)
Aug 06, 2020 21.13 22.33 20.72 21.57 3,998,700 +0.48(+2.28%)
Aug 05, 2020 20.97 21.26 20.72 21.09 1,310,535 +0.37(+1.79%)
Aug 04, 2020 20.38 20.88 20.27 20.72 960,077 +0.37(+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.