TripAdvisor (NQ: TRIP )

27.43 USD +2.68 (+10.81%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 62.28 63.30 61.81 62.60 2,247,847 +0.22(+0.35%)
Feb 26, 2016 62.19 62.95 61.68 62.38 1,677,331 +0.33(+0.53%)
Feb 25, 2016 60.83 62.07 59.76 62.05 1,244,134 +1.39(+2.29%)
Feb 24, 2016 60.00 61.15 58.53 60.66 2,502,986 -0.04(-0.07%)
Feb 23, 2016 63.00 63.21 60.38 60.70 2,534,005 -2.41(-3.82%)
Feb 22, 2016 61.80 63.51 61.37 63.11 2,022,572 -0.31(-0.49%)
Feb 19, 2016 62.70 63.77 61.38 63.42 1,770,758 +0.35(+0.55%)
Feb 18, 2016 65.41 65.99 62.39 63.07 2,286,019 -2.28(-3.49%)
Feb 17, 2016 65.02 67.00 64.11 65.35 3,337,235 +2.03(+3.21%)
Feb 16, 2016 60.39 63.47 59.95 63.32 3,093,796 +3.42(+5.71%)
Feb 12, 2016 61.00 59.90 59.90 59.90 4,257,700 -1.17(-1.92%)
Feb 11, 2016 60.92 64.75 59.49 61.07 9,478,884 +6.72(+12.36%)
Feb 10, 2016 54.90 55.99 53.48 54.35 4,729,743 +0.26(+0.48%)
Feb 09, 2016 55.32 57.17 53.51 54.09 2,688,588 -1.79(-3.20%)
Feb 08, 2016 57.01 57.84 55.28 55.88 4,265,357 -2.49(-4.27%)
Feb 05, 2016 63.27 63.58 57.29 58.37 5,109,284 -5.44(-8.53%)
Feb 04, 2016 62.89 64.52 62.31 63.81 1,802,391 +1.04(+1.66%)
Feb 03, 2016 63.70 64.26 60.88 62.77 2,068,481 -0.23(-0.37%)
Feb 02, 2016 66.47 66.84 62.10 63.00 3,028,695 -4.19(-6.24%)
Feb 01, 2016 66.52 67.64 65.80 67.19 1,793,687 +0.43(+0.64%)
Jan 29, 2016 67.31 68.12 66.37 66.76 2,624,427 -0.56(-0.83%)
Jan 28, 2016 67.29 68.10 65.02 67.32 2,710,621 -0.22(-0.33%)
Jan 27, 2016 65.81 69.14 65.42 67.54 3,199,382 -2.15(-3.09%)
Jan 26, 2016 69.92 70.44 67.44 69.69 2,445,487 +0.20(+0.29%)
Jan 25, 2016 70.76 71.01 69.23 69.49 1,117,965 -1.16(-1.64%)
Jan 22, 2016 70.68 72.45 69.77 70.65 1,009,838 +1.14(+1.64%)
Jan 21, 2016 69.29 72.46 68.17 69.51 1,577,910 +0.25(+0.36%)
Jan 20, 2016 70.03 70.90 65.78 69.26 2,480,196 -1.93(-2.71%)
Jan 19, 2016 71.34 72.34 70.07 71.19 2,509,839 +0.56(+0.79%)
Jan 15, 2016 69.77 70.63 70.63 70.63 2,911,200 -1.29(-1.79%)
Jan 14, 2016 73.21 73.36 69.27 71.92 2,897,100 -1.02(-1.40%)
Jan 13, 2016 77.48 78.00 71.58 72.94 2,893,206 -4.42(-5.71%)
Jan 12, 2016 77.18 78.80 76.34 77.36 1,189,363 +0.41(+0.53%)
Jan 11, 2016 76.66 77.31 75.60 76.95 1,357,389 +0.77(+1.01%)
Jan 08, 2016 77.77 78.60 75.92 76.18 1,447,745 -1.51(-1.94%)
Jan 07, 2016 78.33 78.94 76.81 77.69 1,944,955 -2.41(-3.01%)
Jan 06, 2016 81.34 81.74 79.23 80.10 2,521,661 -1.83(-2.23%)
Jan 05, 2016 83.39 83.97 80.95 81.93 1,450,825 -1.05(-1.27%)
Jan 04, 2016 83.64 83.76 82.02 82.98 1,733,885 -2.27(-2.66%)
Dec 31, 2015 85.87 85.25 85.25 85.25 551,600 -0.90(-1.04%)
Dec 30, 2015 86.39 86.83 85.94 86.15 573,692 -0.36(-0.42%)
Dec 29, 2015 86.00 86.74 85.45 86.51 582,913 +1.31(+1.54%)
Dec 28, 2015 84.98 85.46 84.17 85.20 1,386,116 -0.25(-0.29%)
Dec 24, 2015 85.09 85.45 85.45 85.45 823,000 +0.57(+0.67%)
Dec 23, 2015 84.78 85.15 83.66 84.88 1,155,534 +0.48(+0.57%)
Dec 22, 2015 84.48 84.65 83.02 84.40 670,910 +0.28(+0.33%)
Dec 21, 2015 85.00 85.79 83.18 84.12 878,002 -0.23(-0.27%)
Dec 18, 2015 84.94 85.74 83.85 84.35 2,336,466 -1.03(-1.21%)
Dec 17, 2015 87.17 87.26 85.21 85.38 1,095,495 -1.50(-1.73%)
Dec 16, 2015 86.68 87.50 84.61 86.88 1,533,140 +0.97(+1.13%)
Dec 15, 2015 84.27 87.08 83.84 85.91 1,599,684 +2.11(+2.52%)
Dec 14, 2015 82.39 84.19 82.05 83.80 1,445,424 +1.32(+1.60%)
Dec 11, 2015 82.39 83.47 82.00 82.48 941,351 -1.04(-1.25%)
Dec 10, 2015 83.84 84.14 82.65 83.52 1,219,228 +1.11(+1.35%)
Dec 09, 2015 82.75 84.17 82.14 82.41 971,471 -0.79(-0.95%)
Dec 08, 2015 82.54 83.84 81.89 83.20 881,003 +0.13(+0.16%)
Dec 07, 2015 83.99 84.48 82.37 83.07 1,606,913 -1.30(-1.54%)
Dec 04, 2015 83.06 84.71 82.33 84.37 1,712,609 +1.23(+1.48%)
Dec 03, 2015 82.74 84.91 82.58 83.14 2,117,356 +0.22(+0.27%)
Dec 02, 2015 82.56 83.32 82.24 82.92 1,121,359 -0.01(-0.01%)
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.