TripAdvisor (NQ: TRIP )

40.80 USD -0.20 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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%)
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.