TripAdvisor (NQ: TRIP )

27.51 -0.34 (-1.22%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 46.06 46.27 45.02 45.42 2,137,132 -0.76(-1.64%)
Sep 27, 2018 46.72 47.03 46.14 46.17 1,351,177 -0.32(-0.69%)
Sep 26, 2018 46.23 47.25 45.77 46.49 1,807,282 +0.25(+0.54%)
Sep 25, 2018 45.74 46.28 45.07 46.24 1,993,767 +0.77(+1.70%)
Sep 24, 2018 44.13 45.58 44.03 45.47 2,090,194 +1.00(+2.26%)
Sep 21, 2018 44.18 44.78 43.88 44.46 4,713,499 +0.36(+0.81%)
Sep 20, 2018 45.21 45.23 43.85 44.11 2,420,684 -0.82(-1.82%)
Sep 19, 2018 45.01 45.92 44.71 44.93 1,592,173 -0.12(-0.26%)
Sep 18, 2018 44.27 45.34 43.71 45.04 1,976,171 +1.23(+2.80%)
Sep 17, 2018 44.69 44.77 43.65 43.81 1,672,312 -1.00(-2.22%)
Sep 14, 2018 44.51 45.38 44.31 44.81 2,555,338 +0.31(+0.70%)
Sep 13, 2018 45.70 45.80 44.00 44.50 2,359,147 -0.99(-2.17%)
Sep 12, 2018 45.27 45.74 45.08 45.49 1,227,059 +0.13(+0.29%)
Sep 11, 2018 44.99 45.69 44.70 45.35 1,372,547 +0.29(+0.65%)
Sep 10, 2018 45.16 46.24 44.75 45.06 2,122,066 -0.04(-0.08%)
Sep 07, 2018 44.76 45.90 44.42 45.10 1,706,895 +0.07(+0.16%)
Sep 06, 2018 45.88 46.08 44.74 45.02 1,498,005 -0.51(-1.11%)
Sep 05, 2018 47.02 47.10 45.47 45.53 2,242,549 -1.62(-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.