TripAdvisor (NQ: TRIP )

32.41 USD -0.66 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.89 40.89 40.89 0 +0.28(+0.69%)
Mar 28, 2018 40.30 41.04 39.50 40.61 2,218,501 +0.28(+0.69%)
Mar 27, 2018 42.00 42.00 40.21 40.33 1,704,106 -1.61(-3.84%)
Mar 26, 2018 40.66 42.01 40.27 41.94 1,698,850 +1.90(+4.75%)
Mar 23, 2018 40.37 40.76 39.67 40.04 1,550,786 -0.07(-0.17%)
Mar 22, 2018 41.33 41.33 40.09 40.11 1,422,113 -1.48(-3.56%)
Mar 21, 2018 41.83 42.00 41.21 41.59 1,642,545 -0.19(-0.45%)
Mar 20, 2018 42.57 42.75 41.74 41.78 1,610,238 -0.94(-2.20%)
Mar 19, 2018 43.57 43.72 42.30 42.72 1,568,158 -1.05(-2.40%)
Mar 16, 2018 43.74 44.06 43.30 43.77 1,947,343 +0.03(+0.07%)
Mar 15, 2018 44.27 45.20 43.49 43.74 2,175,997 -0.31(-0.70%)
Mar 14, 2018 42.56 44.26 41.87 44.05 3,067,789 +1.77(+4.19%)
Mar 13, 2018 43.23 43.58 41.95 42.28 1,919,244 -0.89(-2.06%)
Mar 12, 2018 43.20 43.26 42.49 43.17 1,528,189 +0.14(+0.33%)
Mar 09, 2018 42.61 43.05 42.19 43.03 1,743,831 +0.58(+1.37%)
Mar 08, 2018 42.69 42.78 41.68 42.45 1,775,439 -0.13(-0.31%)
Mar 07, 2018 43.25 42.58 1,958,451 +0.20(+0.47%)
Mar 06, 2018 41.89 42.64 41.15 42.38 2,681,438 +0.41(+0.98%)
Mar 05, 2018 39.54 42.11 39.33 41.97 2,710,047 +2.28(+5.74%)
Mar 02, 2018 39.30 40.26 38.27 39.69 2,220,828 -0.07(-0.18%)
Mar 01, 2018 40.49 40.75 39.35 39.76 2,093,722 -0.32(-0.80%)
Feb 28, 2018 40.09 40.60 39.55 40.08 2,635,469 +0.35(+0.88%)
Feb 27, 2018 41.64 42.10 39.66 39.73 3,864,308 -1.72(-4.15%)
Feb 26, 2018 42.40 42.68 41.13 41.45 2,174,376 -0.85(-2.01%)
Feb 23, 2018 41.78 42.52 41.26 42.30 2,727,294 +0.65(+1.56%)
Feb 22, 2018 42.62 42.62 41.45 41.65 2,757,517 -0.72(-1.70%)
Feb 21, 2018 42.67 43.11 41.69 42.37 3,997,755 -0.28(-0.66%)
Feb 20, 2018 43.21 43.58 42.31 42.65 3,659,799 -0.67(-1.55%)
Feb 16, 2018 43.32 43.32 43.32 0 +0.92(+2.17%)
Feb 15, 2018 46.00 46.25 42.20 42.40 19,129,433 +1.68(+4.13%)
Feb 14, 2018 39.50 40.93 39.02 40.72 6,039,006 +0.84(+2.11%)
Feb 13, 2018 37.63 40.14 37.47 39.88 3,591,459 +2.17(+5.75%)
Feb 12, 2018 38.52 38.52 36.27 37.71 3,842,296 -0.60(-1.57%)
Feb 09, 2018 38.97 40.35 36.50 38.31 7,047,895 -1.74(-4.34%)
Feb 08, 2018 41.33 40.05 40.05 5,234,460 -1.00(-2.44%)
Feb 07, 2018 40.51 41.34 40.00 41.05 4,228,247 +0.21(+0.51%)
Feb 06, 2018 34.89 41.31 34.76 40.84 11,625,803 +5.42(+15.30%)
Feb 05, 2018 34.34 36.20 34.21 35.42 4,743,605 +1.07(+3.11%)
Feb 02, 2018 34.44 34.93 34.08 34.35 1,493,803 -0.27(-0.78%)
Feb 01, 2018 34.28 34.95 34.23 34.62 1,516,931 -0.05(-0.14%)
Jan 31, 2018 34.99 35.14 34.09 34.67 2,665,955 -0.23(-0.66%)
Jan 30, 2018 36.04 36.11 34.88 34.90 2,064,581 -1.43(-3.94%)
Jan 29, 2018 36.55 37.47 36.14 36.33 1,943,966 -0.45(-1.22%)
Jan 26, 2018 36.80 36.97 36.12 36.78 1,199,350 +0.29(+0.79%)
Jan 25, 2018 36.77 36.80 35.80 36.49 1,680,501 +0.18(+0.50%)
Jan 24, 2018 36.35 36.83 35.84 36.31 2,360,976 +0.01(+0.03%)
Jan 23, 2018 37.19 38.17 36.26 36.30 3,377,347 -0.90(-2.42%)
Jan 22, 2018 35.49 37.26 35.15 37.20 3,137,865 +1.75(+4.94%)
Jan 19, 2018 35.54 35.80 35.05 35.45 3,190,837 -0.17(-0.48%)
Jan 18, 2018 36.17 35.15 35.62 2,940,983 -0.28(-0.78%)
Jan 17, 2018 36.21 36.23 35.17 35.90 4,656,368 +0.01(+0.03%)
Jan 16, 2018 37.36 37.42 35.78 35.89 3,936,704 -0.65(-1.78%)
Jan 12, 2018 36.54 36.54 36.54 0 +1.26(+3.57%)
Jan 11, 2018 34.59 35.61 34.42 35.28 4,182,082 +0.79(+2.29%)
Jan 10, 2018 34.49 2,243,615 -0.10(-0.29%)
Jan 09, 2018 34.87 34.88 34.45 34.59 1,478,272 -0.08(-0.23%)
Jan 08, 2018 34.60 34.83 34.26 34.67 1,865,602 -0.06(-0.17%)
Jan 05, 2018 34.98 35.15 34.65 34.73 1,763,572 -0.19(-0.54%)
Jan 04, 2018 35.22 35.41 34.24 34.92 2,805,028 -0.05(-0.14%)
Jan 03, 2018 34.96 35.50 34.67 34.97 1,998,356 +0.20(+0.58%)
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.