TripAdvisor (NQ: TRIP )

32.40 USD -0.67 (-2.03%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 39.25 39.31 38.23 38.51 3,300,988 -0.55(-1.41%)
May 30, 2017 38.91 39.23 38.66 39.06 3,327,195 -0.01(-0.03%)
May 26, 2017 39.25 39.68 38.32 39.07 4,865,381 -0.75(-1.88%)
May 25, 2017 40.81 40.83 39.79 39.82 3,494,583 -0.98(-2.40%)
May 24, 2017 40.77 40.90 39.93 40.80 4,190,519 -0.07(-0.17%)
May 23, 2017 42.93 42.93 40.69 40.87 5,647,560 -2.10(-4.89%)
May 22, 2017 44.30 44.56 42.46 42.97 4,673,478 -1.11(-2.52%)
May 19, 2017 44.74 44.74 43.89 44.08 2,076,659 -0.53(-1.19%)
May 18, 2017 43.97 44.93 43.66 44.61 1,837,550 +0.64(+1.46%)
May 17, 2017 45.00 45.53 43.76 43.97 4,214,352 -1.65(-3.62%)
May 16, 2017 47.04 47.04 45.52 45.62 2,624,565 -1.05(-2.25%)
May 15, 2017 46.40 47.08 46.20 46.67 2,019,295 +0.42(+0.91%)
May 12, 2017 46.09 46.68 45.57 46.25 2,167,862 +0.62(+1.36%)
May 11, 2017 47.36 47.52 45.51 45.63 4,102,735 -2.36(-4.92%)
May 10, 2017 49.80 50.95 46.70 47.99 8,630,400 +1.07(+2.28%)
May 09, 2017 47.10 48.10 46.82 46.92 4,385,600 -0.11(-0.23%)
May 08, 2017 46.18 47.38 46.03 47.03 3,887,262 +0.86(+1.86%)
May 05, 2017 45.86 46.45 45.73 46.17 1,870,504 +0.28(+0.61%)
May 04, 2017 45.12 45.95 45.02 45.89 2,878,432 +0.78(+1.73%)
May 03, 2017 46.13 46.23 44.85 45.11 2,751,495 -0.99(-2.15%)
May 02, 2017 45.07 46.12 44.74 46.10 2,638,755 +1.14(+2.54%)
May 01, 2017 45.03 45.49 44.77 44.96 2,079,307 -0.05(-0.11%)
Apr 28, 2017 45.20 45.20 43.66 45.01 3,961,697 -0.09(-0.20%)
Apr 27, 2017 44.51 45.31 44.11 45.10 3,647,898 +0.60(+1.35%)
Apr 26, 2017 43.70 44.86 43.68 44.50 2,920,941 +0.85(+1.95%)
Apr 25, 2017 43.48 43.94 42.77 43.65 1,923,598 +0.31(+0.72%)
Apr 24, 2017 43.10 43.80 42.82 43.34 2,487,250 +0.69(+1.62%)
Apr 21, 2017 42.68 43.05 42.32 42.65 5,112,946 -0.06(-0.14%)
Apr 20, 2017 42.28 42.99 42.15 42.71 1,928,027 +0.68(+1.62%)
Apr 19, 2017 42.18 42.87 41.96 42.03 2,355,633 +0.06(+0.14%)
Apr 18, 2017 41.49 42.10 41.14 41.97 1,922,392 +0.20(+0.48%)
Apr 17, 2017 41.72 41.80 40.89 41.77 3,688,579 +0.41(+0.99%)
Apr 13, 2017 41.50 41.76 41.16 41.36 1,830,721 -0.14(-0.34%)
Apr 12, 2017 41.45 42.10 41.20 41.50 1,875,367 +0.05(+0.12%)
Apr 11, 2017 42.08 42.14 41.12 41.45 3,849,454 -0.79(-1.87%)
Apr 10, 2017 42.20 42.63 42.03 42.24 3,605,844 +0.18(+0.43%)
Apr 07, 2017 42.29 42.59 42.04 42.06 3,169,454 -0.24(-0.57%)
Apr 06, 2017 41.94 42.75 41.75 42.30 4,144,477 +0.54(+1.29%)
Apr 05, 2017 41.78 42.33 41.35 41.76 4,075,598 +0.12(+0.29%)
Apr 04, 2017 42.54 42.76 41.58 41.64 2,186,776 -1.13(-2.64%)
Apr 03, 2017 43.26 43.44 42.16 42.77 3,074,130 -0.39(-0.90%)
Mar 31, 2017 43.38 43.62 43.02 43.16 2,435,647 -0.15(-0.35%)
Mar 30, 2017 43.50 43.58 42.80 43.31 2,848,970 -0.34(-0.78%)
Mar 29, 2017 43.10 43.77 42.83 43.65 1,706,971 +0.52(+1.21%)
Mar 28, 2017 42.52 43.42 42.50 43.13 1,793,289 +0.47(+1.10%)
Mar 27, 2017 42.33 42.94 42.00 42.66 1,548,733 -0.03(-0.07%)
Mar 24, 2017 42.73 43.00 42.45 42.69 2,440,526 +0.17(+0.40%)
Mar 23, 2017 41.35 42.70 40.92 42.52 5,023,091 +1.12(+2.71%)
Mar 22, 2017 41.80 41.80 40.87 41.40 2,869,119 -0.31(-0.74%)
Mar 21, 2017 43.26 43.36 41.65 41.71 2,304,181 -1.29(-3.00%)
Mar 20, 2017 43.19 43.40 42.82 43.00 1,307,757 -0.27(-0.62%)
Mar 17, 2017 43.23 43.39 42.88 43.27 2,213,001 +0.20(+0.46%)
Mar 16, 2017 42.82 43.18 42.61 43.07 1,522,655 +0.36(+0.84%)
Mar 15, 2017 42.44 42.88 41.99 42.71 1,910,256 +0.45(+1.06%)
Mar 14, 2017 43.40 43.50 41.94 42.26 1,819,716 -1.25(-2.87%)
Mar 13, 2017 43.62 44.00 43.15 43.51 1,482,343 -0.09(-0.21%)
Mar 10, 2017 43.72 44.35 43.28 43.60 2,706,853 +0.01(+0.02%)
Mar 09, 2017 43.94 44.60 43.12 43.59 4,062,611 -0.24(-0.55%)
Mar 08, 2017 41.23 44.06 41.20 43.83 7,546,721 +2.52(+6.10%)
Mar 07, 2017 41.35 41.92 41.10 41.31 3,401,785 -0.29(-0.70%)
Mar 06, 2017 41.50 41.62 40.81 41.60 3,430,266 -0.14(-0.34%)
Mar 03, 2017 40.94 41.78 40.81 41.74 3,667,698 +0.92(+2.25%)
Mar 02, 2017 40.85 41.53 40.46 40.82 3,173,908 -0.65(-1.57%)
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.