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 (%)
Jul 31, 2012 36.17 37.60 35.99 37.41 3,158,425 +1.40(+3.89%)
Jul 30, 2012 35.52 36.18 35.25 36.01 2,592,073 +0.60(+1.69%)
Jul 27, 2012 35.57 36.63 35.12 35.41 3,029,563 +0.37(+1.06%)
Jul 26, 2012 36.76 37.01 34.03 35.04 6,637,443 -1.14(-3.15%)
Jul 25, 2012 36.13 37.45 35.01 36.18 9,251,455 -7.29(-16.77%)
Jul 24, 2012 46.25 46.38 43.14 43.47 6,132,316 -2.14(-4.69%)
Jul 23, 2012 44.15 46.01 43.06 45.61 2,383,563 +0.71(+1.58%)
Jul 20, 2012 45.33 46.40 44.81 44.90 2,210,547 -0.20(-0.44%)
Jul 19, 2012 45.42 47.81 44.75 45.10 2,613,536 -0.32(-0.70%)
Jul 18, 2012 45.28 46.07 45.28 45.42 815,225 -0.10(-0.22%)
Jul 17, 2012 47.00 47.03 45.37 45.52 1,760,643 -0.63(-1.37%)
Jul 16, 2012 45.91 46.24 44.44 46.15 1,010,530 +0.30(+0.65%)
Jul 13, 2012 44.01 46.95 43.49 45.85 2,290,489 +1.97(+4.49%)
Jul 12, 2012 43.79 44.54 43.26 43.88 1,544,338 -0.40(-0.90%)
Jul 11, 2012 44.96 45.47 43.98 44.28 923,026 -0.48(-1.07%)
Jul 10, 2012 45.70 45.81 43.76 44.76 1,248,501 -0.68(-1.50%)
Jul 09, 2012 46.27 46.69 44.95 45.44 926,056 -0.92(-1.98%)
Jul 06, 2012 45.84 46.54 45.35 46.36 887,031 +0.09(+0.19%)
Jul 05, 2012 46.09 47.44 45.71 46.27 1,517,858 +0.22(+0.48%)
Jul 03, 2012 46.02 46.17 44.70 46.05 564,352 +0.05(+0.11%)
Jul 02, 2012 44.73 47.00 44.72 46.00 1,814,865 +1.31(+2.93%)
Jun 29, 2012 44.74 46.30 44.13 44.69 1,908,819 +1.11(+2.55%)
Jun 28, 2012 43.97 44.26 42.18 43.58 1,209,404 -0.84(-1.89%)
Jun 27, 2012 44.36 45.35 43.88 44.42 996,765 +0.41(+0.93%)
Jun 26, 2012 44.05 44.88 43.95 44.01 890,571 -0.06(-0.14%)
Jun 25, 2012 44.76 45.39 43.98 44.07 1,158,439 -1.46(-3.21%)
Jun 22, 2012 43.46 46.09 43.37 45.53 3,595,348 +2.52(+5.86%)
Jun 21, 2012 43.53 43.85 42.35 43.01 977,768 -0.28(-0.65%)
Jun 20, 2012 44.10 44.10 42.74 43.29 1,370,025 -0.95(-2.15%)
Jun 19, 2012 45.00 45.12 43.63 44.24 1,841,995 -0.67(-1.49%)
Jun 18, 2012 44.14 45.41 43.77 44.91 1,448,980 +0.53(+1.19%)
Jun 15, 2012 44.18 44.45 43.50 44.38 1,995,844 +0.33(+0.75%)
Jun 14, 2012 43.63 44.57 42.70 44.05 956,985 +0.62(+1.43%)
Jun 13, 2012 44.49 45.31 43.31 43.43 1,474,300 -1.59(-3.53%)
Jun 12, 2012 43.04 45.07 42.80 45.02 2,116,508 +2.08(+4.84%)
Jun 11, 2012 44.46 44.86 42.53 42.94 2,273,888 -0.08(-0.19%)
Jun 08, 2012 42.01 43.15 41.56 43.02 1,976,675 +1.35(+3.24%)
Jun 07, 2012 44.00 44.00 41.59 41.67 1,862,158 -1.32(-3.07%)
Jun 06, 2012 40.86 43.81 40.86 42.99 2,165,621 +1.90(+4.62%)
Jun 05, 2012 41.21 42.21 40.44 41.09 1,301,682 -0.40(-0.96%)
Jun 04, 2012 41.16 41.62 40.12 41.49 1,525,015 +0.47(+1.15%)
Jun 01, 2012 41.61 41.80 39.92 41.02 2,355,805 -1.86(-4.34%)
May 31, 2012 43.48 43.85 42.14 42.88 2,499,089 -0.28(-0.65%)
May 30, 2012 44.88 44.88 42.71 43.16 2,061,632 -2.10(-4.64%)
May 29, 2012 45.80 45.80 44.39 45.26 1,567,661 +0.26(+0.58%)
May 25, 2012 44.53 45.23 44.51 45.00 2,139,193 +0.60(+1.35%)
May 24, 2012 45.04 45.32 44.25 44.40 1,649,999 -0.75(-1.66%)
May 23, 2012 42.21 45.82 41.91 45.15 3,127,823 +2.52(+5.91%)
May 22, 2012 42.33 44.22 41.99 42.63 2,271,425 +0.46(+1.09%)
May 21, 2012 40.87 42.63 40.33 42.17 2,208,701 +1.51(+3.71%)
May 18, 2012 41.57 41.59 39.81 40.66 3,278,731 -0.37(-0.90%)
May 17, 2012 43.69 43.73 40.73 41.03 2,521,888 -2.61(-5.98%)
May 16, 2012 42.93 43.84 42.72 43.64 3,112,879 +0.99(+2.32%)
May 15, 2012 41.81 43.09 41.47 42.65 2,558,228 +1.01(+2.43%)
May 14, 2012 41.40 42.57 41.01 41.64 1,306,554 -0.09(-0.22%)
May 11, 2012 40.57 42.05 40.50 41.73 1,494,835 +0.94(+2.30%)
May 10, 2012 41.19 41.70 40.45 40.79 1,546,723 +0.11(+0.27%)
May 09, 2012 40.54 41.08 40.10 40.68 1,070,911 -0.52(-1.26%)
May 08, 2012 40.69 41.30 39.40 41.20 2,288,471 +0.23(+0.56%)
May 07, 2012 39.80 40.98 39.80 40.97 3,029,061 +0.77(+1.92%)
May 04, 2012 39.99 40.69 39.75 40.20 4,765,267 -0.70(-1.71%)
May 03, 2012 42.63 43.50 40.24 40.90 3,519,523 -1.73(-4.06%)
May 02, 2012 43.25 44.46 42.08 42.63 7,645,626 +6.10(+16.70%)
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.