TripAdvisor (NQ: TRIP )

36.92 USD -1.36 (-3.55%)
Streaming Delayed Price Updated: 1:58 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 69.50 70.44 69.17 69.97 2,420,622 -1.26(-1.77%)
Jul 28, 2016 71.10 71.69 69.67 71.23 1,568,412 +1.38(+1.98%)
Jul 27, 2016 70.05 70.22 69.48 69.85 1,544,054 -0.09(-0.13%)
Jul 26, 2016 70.05 71.06 69.66 69.94 1,338,425 -0.12(-0.17%)
Jul 25, 2016 70.02 70.31 69.45 70.06 1,099,133 -0.03(-0.04%)
Jul 22, 2016 69.14 70.23 68.49 70.09 1,254,142 +1.40(+2.04%)
Jul 21, 2016 69.36 69.69 68.22 68.69 1,029,809 -0.60(-0.87%)
Jul 20, 2016 68.58 69.80 68.11 69.29 1,228,833 +0.74(+1.08%)
Jul 19, 2016 68.49 68.73 68.08 68.55 734,202 -0.19(-0.28%)
Jul 18, 2016 68.06 69.11 67.87 68.74 1,086,966 +0.48(+0.70%)
Jul 15, 2016 68.91 68.91 67.75 68.26 990,690 -0.27(-0.39%)
Jul 14, 2016 69.36 69.91 68.38 68.53 1,197,262 -0.06(-0.09%)
Jul 13, 2016 69.89 70.36 68.20 68.59 2,552,370 -1.13(-1.62%)
Jul 12, 2016 68.59 70.38 68.33 69.72 2,220,535 +1.52(+2.23%)
Jul 11, 2016 67.19 68.53 67.19 68.20 1,310,539 +1.07(+1.59%)
Jul 08, 2016 66.09 67.46 65.61 67.13 1,495,881 +1.52(+2.32%)
Jul 07, 2016 65.13 66.17 65.00 65.61 1,456,693 +1.31(+2.04%)
Jul 05, 2016 64.15 64.58 63.75 64.30 1,430,042 -0.31(-0.48%)
Jul 01, 2016 64.30 64.61 64.61 64.61 1,066,300 +0.31(+0.48%)
Jun 30, 2016 64.02 64.85 63.40 64.30 1,321,134 +0.41(+0.64%)
Jun 29, 2016 61.97 64.23 61.87 63.89 1,966,191 +2.74(+4.48%)
Jun 28, 2016 60.69 61.60 60.30 61.15 1,538,798 +1.12(+1.87%)
Jun 27, 2016 61.20 61.67 58.96 60.03 3,190,199 -1.84(-2.97%)
Jun 24, 2016 62.71 64.37 61.36 61.87 4,606,873 -4.11(-6.23%)
Jun 23, 2016 65.32 66.44 65.02 65.98 1,441,852 +1.24(+1.92%)
Jun 22, 2016 64.34 65.30 64.16 64.74 912,839 +0.23(+0.36%)
Jun 21, 2016 64.91 64.91 63.63 64.51 1,026,670 -0.15(-0.23%)
Jun 20, 2016 63.98 65.75 63.62 64.66 2,160,949 +1.58(+2.50%)
Jun 17, 2016 64.06 64.75 62.85 63.08 2,014,676 -1.31(-2.03%)
Jun 16, 2016 63.99 64.63 62.53 64.39 1,814,719 -0.45(-0.69%)
Jun 15, 2016 65.43 66.22 64.70 64.84 1,574,055 -0.23(-0.35%)
Jun 14, 2016 65.65 66.37 64.22 65.07 1,649,849 -1.04(-1.57%)
Jun 13, 2016 67.02 68.59 66.01 66.11 1,579,391 -1.11(-1.65%)
Jun 10, 2016 68.76 69.15 66.90 67.22 1,738,379 -2.25(-3.24%)
Jun 09, 2016 69.02 70.51 68.85 69.47 1,151,695 +0.23(+0.33%)
Jun 08, 2016 69.03 69.87 68.76 69.24 1,676,216 +0.61(+0.89%)
Jun 07, 2016 69.78 69.95 68.05 68.63 4,475,517 -2.83(-3.96%)
Jun 06, 2016 68.63 71.61 67.92 71.46 3,406,793 +3.30(+4.84%)
Jun 03, 2016 68.30 68.41 67.16 68.16 1,404,108 -0.47(-0.68%)
Jun 02, 2016 66.79 68.76 66.27 68.63 1,284,927 +1.57(+2.34%)
Jun 01, 2016 67.41 67.66 66.06 67.06 863,412 -0.68(-1.00%)
May 31, 2016 67.50 68.08 67.18 67.74 1,566,451 +0.42(+0.62%)
May 27, 2016 66.54 67.32 67.32 67.32 1,303,600 +0.72(+1.08%)
May 26, 2016 66.84 67.35 65.80 66.60 1,001,307 -0.30(-0.45%)
May 25, 2016 66.18 67.22 65.70 66.90 1,656,713 +0.83(+1.26%)
May 24, 2016 66.92 67.83 66.02 66.07 2,302,284 -0.80(-1.20%)
May 23, 2016 64.81 68.43 64.53 66.87 3,469,368 +2.34(+3.63%)
May 20, 2016 63.54 65.19 63.41 64.53 1,798,674 +1.28(+2.02%)
May 19, 2016 64.07 64.53 62.57 63.25 1,594,894 -0.92(-1.43%)
May 18, 2016 65.28 65.65 63.41 64.17 2,143,874 -1.62(-2.46%)
May 17, 2016 64.95 66.80 64.91 65.79 2,774,216 +0.89(+1.37%)
May 16, 2016 64.51 65.25 64.24 64.90 1,187,654 +0.44(+0.68%)
May 13, 2016 63.71 64.91 63.67 64.46 1,966,283 +0.68(+1.07%)
May 12, 2016 66.05 66.05 63.16 63.78 2,495,409 -1.89(-2.88%)
May 11, 2016 66.21 66.40 65.22 65.67 2,264,331 -0.43(-0.65%)
May 10, 2016 63.57 66.89 63.56 66.10 3,416,823 +3.01(+4.77%)
May 09, 2016 62.38 64.95 62.15 63.09 3,449,066 +1.02(+1.64%)
May 06, 2016 61.60 62.09 59.64 62.07 3,181,518 +0.03(+0.05%)
May 05, 2016 61.00 65.80 60.67 62.04 7,308,906 -1.09(-1.73%)
May 04, 2016 64.28 64.82 62.67 63.13 4,822,886 -2.70(-4.10%)
May 03, 2016 64.27 65.99 63.19 65.83 3,946,142 +0.94(+1.45%)
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.