TripAdvisor (NQ: TRIP )

40.01 USD -0.99 (-2.41%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.80 52.03 50.63 51.07 1,900,500 -0.85(-1.64%)
Sep 27, 2018 52.54 52.89 51.89 51.92 1,201,569 -0.36(-0.69%)
Sep 26, 2018 51.99 53.13 51.47 52.28 1,607,172 +0.28(+0.54%)
Sep 25, 2018 51.43 52.04 50.68 52.00 1,773,009 +0.87(+1.70%)
Sep 24, 2018 49.63 51.26 49.51 51.13 1,858,759 +1.13(+2.26%)
Sep 21, 2018 49.68 50.35 49.34 50.00 4,191,600 +0.40(+0.81%)
Sep 20, 2018 50.84 50.86 49.31 49.60 2,152,655 -0.92(-1.82%)
Sep 19, 2018 50.61 51.64 50.28 50.52 1,415,881 -0.13(-0.26%)
Sep 18, 2018 49.78 50.99 49.15 50.65 1,757,361 +1.38(+2.80%)
Sep 17, 2018 50.25 50.35 49.08 49.27 1,487,147 -1.12(-2.22%)
Sep 14, 2018 50.05 51.03 49.83 50.39 2,272,400 +0.35(+0.70%)
Sep 13, 2018 51.39 51.50 49.48 50.04 2,097,932 -1.11(-2.17%)
Sep 12, 2018 50.91 51.43 50.69 51.15 1,091,194 +0.15(+0.29%)
Sep 11, 2018 50.59 51.38 50.27 51.00 1,220,573 +0.33(+0.65%)
Sep 10, 2018 50.78 52.00 50.32 50.67 1,887,102 -0.04(-0.08%)
Sep 07, 2018 50.33 51.61 49.95 50.71 1,517,900 +0.08(+0.16%)
Sep 06, 2018 51.59 51.82 50.31 50.63 1,332,140 -0.57(-1.11%)
Sep 05, 2018 52.87 52.96 51.13 51.20 1,994,244 -1.82(-3.43%)
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.