TripAdvisor (NQ: TRIP )

27.49 USD -0.49 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 27.64 28.14 27.06 27.49 3,110,809 -0.49(-1.75%)
Jan 20, 2022 28.11 29.44 27.91 27.98 1,830,414 -0.01(-0.04%)
Jan 19, 2022 28.19 28.94 27.96 27.99 2,584,218 -0.15(-0.53%)
Jan 18, 2022 28.43 29.11 28.02 28.14 2,167,326 -0.82(-2.83%)
Jan 14, 2022 28.96 0 +0.20(+0.70%)
Jan 13, 2022 28.92 29.62 28.64 28.76 2,118,138 +0.04(+0.14%)
Jan 12, 2022 29.14 29.62 28.59 28.72 1,634,424 -0.43(-1.48%)
Jan 11, 2022 28.54 29.64 28.26 29.15 2,982,898 +0.61(+2.14%)
Jan 10, 2022 28.07 28.61 26.73 28.54 2,880,343 +0.31(+1.10%)
Jan 07, 2022 27.99 28.51 27.67 28.23 1,686,504 +0.22(+0.79%)
Jan 06, 2022 28.42 29.01 27.80 28.01 1,839,083 -0.26(-0.92%)
Jan 05, 2022 28.91 29.42 28.20 28.27 2,750,191 -0.75(-2.58%)
Jan 04, 2022 28.88 29.20 28.48 29.02 3,753,302 +0.57(+2.00%)
Jan 03, 2022 27.68 28.50 27.59 28.45 2,335,350 +1.19(+4.36%)
Dec 31, 2021 27.69 28.09 27.15 27.26 1,708,933 -0.34(-1.23%)
Dec 30, 2021 27.21 27.96 27.11 27.60 1,442,186 +0.39(+1.43%)
Dec 29, 2021 27.21 27.72 26.88 27.21 2,201,065 -0.16(-0.58%)
Dec 28, 2021 27.04 27.77 27.02 27.37 1,436,126 +0.13(+0.48%)
Dec 27, 2021 27.09 27.41 26.79 27.24 1,617,300 -0.02(-0.07%)
Dec 23, 2021 26.69 27.70 26.67 27.26 2,130,039 +0.53(+1.98%)
Dec 22, 2021 26.48 27.10 26.16 26.73 1,773,112 +0.08(+0.30%)
Dec 21, 2021 25.23 26.92 25.18 26.65 3,575,968 +1.94(+7.85%)
Dec 20, 2021 24.89 25.34 24.24 24.71 2,609,877 -0.97(-3.78%)
Dec 17, 2021 24.05 25.70 23.52 25.68 4,501,190 +1.59(+6.60%)
Dec 16, 2021 25.12 25.40 23.74 24.09 2,308,439 -1.91(-7.35%)
Dec 15, 2021 26.00 26.00 23.62 26.00 3,269,521 +0.86(+3.42%)
Dec 14, 2021 25.11 25.74 24.95 25.14 1,935,739 -0.23(-0.91%)
Dec 13, 2021 26.00 26.00 25.13 25.37 2,730,143 -1.06(-4.01%)
Dec 10, 2021 27.05 27.60 26.15 26.43 2,414,418 -0.39(-1.47%)
Dec 09, 2021 26.95 27.32 26.55 26.82 1,876,329 -0.41(-1.52%)
Dec 08, 2021 27.05 28.15 26.80 27.24 3,033,148 +0.40(+1.47%)
Dec 07, 2021 28.24 28.28 26.74 26.84 3,111,071 -0.11(-0.40%)
Dec 06, 2021 25.02 27.58 24.83 26.95 3,857,637 +2.20(+8.89%)
Dec 03, 2021 25.82 25.82 24.42 24.75 2,331,380 -0.91(-3.55%)
Dec 02, 2021 25.15 25.87 24.48 25.66 3,253,488 +0.61(+2.44%)
Dec 01, 2021 26.60 27.28 25.05 25.05 4,079,334 -0.81(-3.13%)
Nov 30, 2021 26.15 26.69 25.07 25.86 4,670,679 -0.72(-2.71%)
Nov 29, 2021 27.49 27.88 26.18 26.58 3,179,561 -0.17(-0.64%)
Nov 26, 2021 25.88 26.81 25.51 26.75 5,310,706 -1.46(-5.18%)
Nov 24, 2021 28.21 28.65 27.67 28.21 1,586,293 -0.19(-0.67%)
Nov 23, 2021 28.31 28.84 27.72 28.40 2,391,423 +0.23(+0.82%)
Nov 22, 2021 29.00 29.08 27.62 28.17 3,158,055 -0.78(-2.69%)
Nov 19, 2021 29.14 29.67 28.65 28.95 3,328,355 -0.83(-2.79%)
Nov 18, 2021 30.09 29.83 29.57 29.78 2,449,575 -0.24(-0.80%)
Nov 17, 2021 30.50 30.91 29.76 30.02 2,457,103 -0.53(-1.73%)
Nov 16, 2021 31.24 31.55 30.29 30.55 2,776,447 -0.94(-2.99%)
Nov 15, 2021 31.01 31.79 30.45 31.49 3,058,448 +0.70(+2.27%)
Nov 12, 2021 30.97 31.33 30.52 30.79 2,840,189 +0.11(+0.36%)
Nov 11, 2021 30.71 31.70 30.52 30.68 4,450,174 -0.23(-0.74%)
Nov 10, 2021 31.01 30.91 3,568,374 -0.42(-1.34%)
Nov 09, 2021 31.53 33.27 31.01 31.33 10,134,253 -3.54(-10.15%)
Nov 08, 2021 35.77 37.21 34.68 34.87 7,765,872 -0.17(-0.49%)
Nov 05, 2021 35.17 36.39 34.66 35.04 4,599,589 +2.56(+7.88%)
Nov 04, 2021 33.50 33.64 32.46 32.48 1,576,563 -0.35(-1.07%)
Nov 03, 2021 32.27 33.09 31.97 32.83 1,676,905 +0.64(+1.99%)
Nov 02, 2021 33.03 33.05 31.82 32.19 2,111,984 -0.61(-1.86%)
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.