TripAdvisor (NQ: TRIP )

32.54 USD -3.25 (-9.08%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.36 45.16 43.84 44.15 1,096,865 -0.05(-0.11%)
Jul 30, 2019 44.86 44.98 44.07 44.20 1,482,371 -1.13(-2.49%)
Jul 29, 2019 46.55 46.68 44.24 45.33 1,747,414 -1.27(-2.73%)
Jul 26, 2019 46.55 46.84 46.11 46.60 1,137,700 +0.60(+1.30%)
Jul 25, 2019 46.98 46.98 45.79 46.00 948,616 -0.86(-1.84%)
Jul 24, 2019 45.98 46.88 45.85 46.86 1,190,880 +0.83(+1.80%)
Jul 23, 2019 44.86 46.25 44.62 46.03 1,483,030 +1.43(+3.21%)
Jul 22, 2019 45.30 45.30 44.28 44.60 1,173,543 -0.27(-0.60%)
Jul 19, 2019 45.87 45.97 44.84 44.87 1,424,700 -1.00(-2.18%)
Jul 18, 2019 45.54 46.37 45.25 45.87 1,918,771 +0.26(+0.57%)
Jul 17, 2019 46.86 46.86 45.60 45.61 1,277,951 -1.15(-2.46%)
Jul 16, 2019 45.61 46.83 45.61 46.76 1,495,537 +1.00(+2.19%)
Jul 15, 2019 45.32 45.91 45.02 45.76 888,397 +0.53(+1.17%)
Jul 12, 2019 46.09 46.23 45.10 45.23 1,320,800 -0.72(-1.57%)
Jul 11, 2019 45.82 46.04 45.26 45.95 1,007,081 +0.15(+0.33%)
Jul 10, 2019 46.05 46.19 45.44 45.80 1,358,233 +0.01(+0.02%)
Jul 09, 2019 45.29 46.08 44.81 45.79 1,664,810 +0.25(+0.55%)
Jul 08, 2019 47.36 47.46 45.45 45.54 1,651,801 -2.03(-4.27%)
Jul 05, 2019 46.57 47.60 46.38 47.57 759,400 +0.77(+1.65%)
Jul 03, 2019 47.42 47.53 46.68 46.80 652,300 -0.45(-0.95%)
Jul 02, 2019 46.67 47.31 46.26 47.25 1,382,992 +0.29(+0.62%)
Jul 01, 2019 47.09 47.65 46.64 46.96 1,001,744 +0.67(+1.45%)
Jun 28, 2019 46.86 46.99 45.72 46.29 1,374,000 -0.29(-0.62%)
Jun 27, 2019 45.19 46.86 44.53 46.58 2,382,224 +2.53(+5.74%)
Jun 26, 2019 44.83 45.43 43.99 44.05 1,674,449 -0.46(-1.03%)
Jun 25, 2019 46.50 46.63 44.48 44.51 2,009,265 -1.90(-4.09%)
Jun 24, 2019 47.16 47.58 46.38 46.41 1,346,924 -0.89(-1.88%)
Jun 21, 2019 46.80 47.39 46.57 47.30 1,776,500 +0.55(+1.18%)
Jun 20, 2019 47.75 47.81 46.63 46.75 1,252,547 -0.44(-0.93%)
Jun 19, 2019 47.35 48.47 46.79 47.19 1,920,130 +0.88(+1.90%)
Jun 18, 2019 45.97 46.86 45.90 46.31 1,007,492 +0.63(+1.38%)
Jun 17, 2019 45.60 45.90 45.42 45.68 1,026,014 +0.13(+0.29%)
Jun 14, 2019 46.61 46.63 45.52 45.55 757,000 -0.73(-1.58%)
Jun 13, 2019 45.56 46.65 45.56 46.28 979,859 +0.83(+1.83%)
Jun 12, 2019 45.81 46.26 45.15 45.45 948,114 -0.36(-0.79%)
Jun 11, 2019 45.99 46.31 45.59 45.81 823,673 +0.16(+0.35%)
Jun 10, 2019 45.72 46.35 45.61 45.65 728,665 +0.38(+0.84%)
Jun 07, 2019 45.22 45.98 44.82 45.27 1,388,900 +0.43(+0.96%)
Jun 06, 2019 45.01 45.25 44.37 44.84 904,762 -0.21(-0.47%)
Jun 05, 2019 45.58 45.91 44.60 45.05 983,702 -0.31(-0.68%)
Jun 04, 2019 43.03 45.38 42.78 45.36 2,237,090 +2.70(+6.33%)
Jun 03, 2019 42.18 43.14 42.01 42.66 1,538,734 +0.39(+0.92%)
May 31, 2019 42.56 42.78 42.07 42.27 1,103,900 -0.76(-1.77%)
May 30, 2019 43.38 43.80 42.83 43.03 1,000,915 -0.29(-0.67%)
May 29, 2019 43.90 43.90 43.03 43.32 1,360,698 -0.90(-2.04%)
May 28, 2019 45.90 46.35 44.06 44.22 1,835,753 -1.02(-2.25%)
May 24, 2019 45.82 46.08 45.18 45.24 1,130,900 -0.31(-0.68%)
May 23, 2019 45.96 46.69 45.41 45.55 1,658,469 -0.96(-2.06%)
May 22, 2019 45.62 46.79 45.53 46.51 1,591,933 +0.77(+1.68%)
May 21, 2019 45.82 46.34 45.38 45.74 2,121,282 -0.06(-0.13%)
May 20, 2019 44.52 45.80 44.10 45.80 1,183,760 +0.81(+1.80%)
May 17, 2019 46.32 46.48 44.92 44.99 1,696,100 -1.76(-3.76%)
May 16, 2019 47.21 47.47 46.67 46.75 1,662,940 -0.45(-0.95%)
May 15, 2019 46.77 47.80 46.33 47.20 1,808,027 +0.20(+0.43%)
May 14, 2019 46.18 47.15 46.08 47.00 1,956,860 +1.00(+2.17%)
May 13, 2019 46.46 46.54 45.22 46.00 2,142,802 -1.47(-3.10%)
May 10, 2019 48.44 48.62 46.34 47.47 3,208,500 -1.36(-2.79%)
May 09, 2019 48.16 49.06 47.13 48.83 2,828,230 +0.16(+0.33%)
May 08, 2019 51.45 51.65 46.40 48.67 10,980,501 -6.27(-11.41%)
May 07, 2019 55.86 56.60 53.88 54.94 3,528,137 -1.28(-2.28%)
May 06, 2019 53.97 56.30 53.89 56.22 3,281,493 +1.14(+2.07%)
May 03, 2019 53.49 55.20 53.25 55.08 2,551,900 +2.64(+5.03%)
May 02, 2019 52.08 53.27 51.75 52.44 1,545,693 +0.20(+0.38%)
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.