TripAdvisor (NQ: TRIP )

41.38 USD +0.81 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 40.73 41.10 40.49 40.53 1,552,768 +0.07(+0.17%)
Sep 28, 2017 41.81 42.17 40.38 40.46 2,735,477 -1.48(-3.53%)
Sep 27, 2017 40.93 42.17 40.62 41.94 2,323,587 +0.81(+1.97%)
Sep 26, 2017 41.49 42.14 40.86 41.13 2,185,672 -0.09(-0.23%)
Sep 25, 2017 43.51 43.59 39.91 41.22 8,597,281 -3.14(-7.08%)
Sep 22, 2017 44.29 44.50 44.08 44.37 1,151,477 +0.12(+0.28%)
Sep 21, 2017 43.87 44.64 43.50 44.24 1,449,673 +0.32(+0.73%)
Sep 20, 2017 43.60 44.05 43.31 43.92 1,541,975 +0.32(+0.73%)
Sep 19, 2017 43.73 44.09 43.25 43.60 1,762,768 +0.01(+0.02%)
Sep 18, 2017 44.22 44.81 43.32 43.59 1,757,055 -0.34(-0.77%)
Sep 15, 2017 43.15 44.09 42.65 43.93 2,890,091 +0.96(+2.23%)
Sep 14, 2017 44.21 44.58 42.84 42.97 2,682,322 -1.44(-3.24%)
Sep 13, 2017 44.65 44.72 44.08 44.41 2,313,559 -0.41(-0.91%)
Sep 12, 2017 44.50 45.30 44.50 44.82 2,814,469 +0.34(+0.76%)
Sep 11, 2017 45.38 45.47 44.30 44.48 2,792,493 -0.58(-1.29%)
Sep 08, 2017 45.63 45.75 44.73 45.06 2,409,288 -0.75(-1.64%)
Sep 07, 2017 44.35 45.97 44.10 45.81 3,509,940 +1.50(+3.39%)
Sep 06, 2017 43.52 44.51 42.52 44.31 3,834,132 -0.24(-0.54%)
Sep 05, 2017 44.84 42.74 44.55 3,693,277 +1.81(+4.23%)
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.