TripAdvisor (NQ: TRIP )

37.06 USD -1.22 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 38.35 38.47 36.26 37.06 1,890,884 -1.22(-3.19%)
Aug 02, 2021 38.00 39.41 37.75 38.28 2,542,397 +0.33(+0.87%)
Jul 30, 2021 38.02 39.07 37.65 37.95 1,582,048 -0.34(-0.89%)
Jul 29, 2021 38.25 38.71 37.58 38.29 1,135,152 +0.06(+0.16%)
Jul 28, 2021 38.77 39.26 37.93 38.23 2,146,295 +0.23(+0.61%)
Jul 27, 2021 38.13 38.74 37.27 38.00 2,750,637 -0.65(-1.68%)
Jul 26, 2021 37.05 38.88 37.02 38.65 3,411,238 +2.39(+6.59%)
Jul 23, 2021 36.27 36.46 35.40 36.26 1,980,447 +0.20(+0.55%)
Jul 22, 2021 36.48 36.48 35.36 36.06 1,423,166 -0.58(-1.58%)
Jul 21, 2021 35.82 37.22 35.82 36.64 1,959,609 +1.08(+3.04%)
Jul 20, 2021 34.22 36.10 33.23 35.56 3,230,440 +1.29(+3.76%)
Jul 19, 2021 34.30 35.49 34.05 34.27 3,884,510 -1.01(-2.86%)
Jul 16, 2021 36.73 36.85 35.03 35.28 1,745,782 -0.95(-2.62%)
Jul 15, 2021 36.01 36.49 35.37 36.23 2,363,007 +0.24(+0.67%)
Jul 14, 2021 36.82 37.35 35.94 35.99 2,765,705 -0.71(-1.93%)
Jul 13, 2021 38.01 38.15 36.64 36.70 2,250,771 -1.11(-2.94%)
Jul 12, 2021 38.56 38.88 37.45 37.81 2,345,402 -1.08(-2.78%)
Jul 09, 2021 38.59 39.39 38.49 38.89 1,270,656 +0.89(+2.34%)
Jul 08, 2021 37.44 38.48 37.30 38.00 2,344,607 -0.54(-1.40%)
Jul 07, 2021 39.47 39.80 38.15 38.54 1,870,085 -0.87(-2.21%)
Jul 06, 2021 40.00 40.21 38.78 39.41 1,655,427 -0.87(-2.16%)
Jul 02, 2021 40.60 40.68 39.97 40.28 1,373,704 -0.29(-0.71%)
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.