TripAdvisor (NQ: TRIP )

27.80 -0.05 (-0.20%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 72.51 72.64 70.99 71.58 1,854,609 -1.08(-1.48%)
Apr 29, 2015 72.26 73.67 72.19 72.65 1,859,879 +0.12(+0.17%)
Apr 28, 2015 72.52 73.26 72.00 72.53 1,841,484 -0.12(-0.16%)
Apr 27, 2015 72.84 74.49 72.43 72.64 1,026,136 +0.11(+0.15%)
Apr 24, 2015 73.66 74.31 72.40 72.54 1,157,486 -1.08(-1.47%)
Apr 23, 2015 73.22 74.11 72.94 73.62 1,012,237 +0.06(+0.08%)
Apr 22, 2015 72.50 73.69 71.89 73.56 1,400,016 +1.28(+1.77%)
Apr 21, 2015 72.21 72.39 71.77 72.28 1,444,550 +0.28(+0.38%)
Apr 20, 2015 72.08 72.48 71.77 72.00 1,592,928 +0.23(+0.32%)
Apr 17, 2015 72.92 73.41 71.04 71.77 2,432,773 -1.68(-2.29%)
Apr 16, 2015 74.11 75.25 73.39 73.45 1,044,031 -0.44(-0.59%)
Apr 15, 2015 74.10 74.51 73.26 73.89 1,194,739 -0.16(-0.22%)
Apr 14, 2015 74.31 74.56 72.97 74.05 1,134,674 -0.22(-0.30%)
Apr 13, 2015 73.93 75.10 73.81 74.27 936,966 +0.52(+0.71%)
Apr 10, 2015 73.92 74.08 73.37 73.75 1,219,646 -0.22(-0.30%)
Apr 09, 2015 74.10 74.52 72.91 73.97 2,030,122 +0.12(+0.16%)
Apr 08, 2015 73.82 74.67 73.51 73.85 1,269,128 +0.20(+0.27%)
Apr 07, 2015 74.22 74.52 73.63 73.66 1,070,873 -0.51(-0.68%)
Apr 06, 2015 71.68 74.57 71.63 74.17 3,126,170 +0.80(+1.08%)
Apr 02, 2015 73.35 73.37 73.37 73.37 1,303,533 +0.15(+0.20%)
Apr 01, 2015 74.15 74.26 72.55 73.22 1,741,654 -0.74(-1.00%)
Mar 31, 2015 74.17 74.86 73.96 73.96 1,413,867 -0.39(-0.53%)
Mar 30, 2015 74.97 75.23 74.22 74.35 1,233,312 -0.16(-0.21%)
Mar 27, 2015 74.15 74.83 73.96 74.51 1,009,389 +0.15(+0.20%)
Mar 26, 2015 74.54 74.92 73.78 74.36 1,550,281 -0.50(-0.67%)
Mar 25, 2015 76.02 76.08 74.72 74.86 2,634,907 -1.07(-1.41%)
Mar 24, 2015 76.92 76.92 75.90 75.93 1,729,398 -1.00(-1.31%)
Mar 23, 2015 77.02 77.54 76.79 76.93 2,097,135 +0.14(+0.19%)
Mar 20, 2015 75.22 76.95 74.73 76.79 3,589,593 +2.27(+3.04%)
Mar 19, 2015 75.17 75.55 74.06 74.52 1,771,127 -0.45(-0.60%)
Mar 18, 2015 73.90 75.21 73.57 74.97 1,885,795 +0.81(+1.10%)
Mar 17, 2015 73.61 74.43 73.21 74.16 1,321,149 +0.20(+0.27%)
Mar 16, 2015 73.84 74.32 73.28 73.96 1,345,114 +0.58(+0.79%)
Mar 13, 2015 74.57 74.94 72.92 73.38 1,522,458 -1.45(-1.94%)
Mar 12, 2015 74.19 75.29 74.01 74.83 1,548,462 +0.83(+1.12%)
Mar 11, 2015 74.88 75.05 73.94 74.01 1,567,081 -0.84(-1.13%)
Mar 10, 2015 75.44 75.79 74.25 74.85 1,734,802 -1.64(-2.14%)
Mar 09, 2015 76.21 76.85 75.57 76.49 1,660,878 +0.28(+0.36%)
Mar 06, 2015 77.68 78.24 75.53 76.21 2,949,051 -2.03(-2.59%)
Mar 05, 2015 79.47 79.58 77.46 78.24 2,732,090 -1.12(-1.41%)
Mar 04, 2015 80.44 80.51 78.24 79.36 2,207,904 -1.09(-1.36%)
Mar 03, 2015 80.92 81.34 78.13 80.45 4,725,736 -0.66(-0.81%)
Mar 02, 2015 79.40 81.15 79.26 81.11 1,853,677 +1.74(+2.20%)
Feb 27, 2015 80.19 80.39 79.08 79.37 2,024,438 -0.54(-0.68%)
Feb 26, 2015 79.31 80.30 79.30 79.91 2,905,254 +0.61(+0.77%)
Feb 25, 2015 78.38 79.59 78.36 79.30 2,695,647 +0.60(+0.76%)
Feb 24, 2015 78.67 79.28 78.23 78.70 2,045,903 -0.33(-0.42%)
Feb 23, 2015 78.97 79.76 77.70 79.03 2,899,280 +0.08(+0.10%)
Feb 20, 2015 78.74 79.07 77.64 78.95 3,326,061 +0.11(+0.14%)
Feb 19, 2015 76.41 79.24 76.31 78.84 4,582,470 +2.74(+3.60%)
Feb 18, 2015 74.99 76.16 74.77 76.10 4,421,319 +1.17(+1.57%)
Feb 17, 2015 75.45 75.48 74.59 74.93 3,406,133 -0.49(-0.65%)
Feb 13, 2015 72.69 75.42 75.42 75.42 5,141,601 +2.14(+2.92%)
Feb 12, 2015 68.57 75.32 68.47 73.28 14,323,916 +13.45(+22.49%)
Feb 11, 2015 62.03 62.40 59.24 59.82 7,060,283 -2.41(-3.87%)
Feb 10, 2015 61.45 62.45 60.83 62.23 3,834,249 +1.34(+2.21%)
Feb 09, 2015 60.60 61.56 60.55 60.89 4,293,384 -0.10(-0.16%)
Feb 06, 2015 62.25 62.47 60.28 60.99 3,210,097 -1.78(-2.83%)
Feb 05, 2015 63.42 63.66 62.72 62.77 1,402,116 -0.53(-0.84%)
Feb 04, 2015 62.80 63.81 62.62 63.30 1,939,419 +0.33(+0.52%)
Feb 03, 2015 61.36 63.11 60.98 62.97 2,294,702 +2.77(+4.59%)
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.