TripAdvisor (NQ: TRIP )

33.43 USD -1.31 (-3.77%)
Official Closing Price Updated: 7:35 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 88.69 89.46 88.23 88.32 0 +0.01(+0.01%)
Nov 27, 2013 87.38 88.94 87.29 88.31 0 +0.93(+1.06%)
Nov 26, 2013 86.48 88.20 85.23 87.38 0 +0.77(+0.89%)
Nov 25, 2013 87.88 88.47 86.07 86.61 1,170,851 -0.79(-0.90%)
Nov 22, 2013 87.50 88.39 87.01 87.40 0 +0.13(+0.15%)
Nov 21, 2013 87.27 88.37 87.02 87.27 1,261,165 +0.14(+0.16%)
Nov 20, 2013 87.92 88.55 86.74 87.13 0 -0.38(-0.43%)
Nov 19, 2013 87.21 88.98 86.60 87.51 1,376,019 +0.09(+0.10%)
Nov 18, 2013 87.64 89.21 86.52 87.42 1,852,404 -0.35(-0.40%)
Nov 15, 2013 89.76 90.43 87.26 87.77 0 -1.41(-1.58%)
Nov 14, 2013 87.62 89.18 87.16 89.18 2,410,918 +4.28(+5.04%)
Nov 12, 2013 84.94 85.22 83.64 84.90 1,880,886 -0.12(-0.14%)
Nov 11, 2013 84.40 85.96 83.77 85.02 1,754,360 +0.54(+0.64%)
Nov 08, 2013 84.09 85.90 83.17 84.48 0 +0.60(+0.72%)
Nov 07, 2013 86.53 87.00 80.69 83.88 3,474,652 -2.73(-3.15%)
Nov 06, 2013 88.01 88.68 86.10 86.61 1,920,266 -1.46(-1.66%)
Nov 05, 2013 88.06 89.47 86.35 88.07 2,780,279 -0.15(-0.17%)
Nov 04, 2013 84.00 88.41 83.42 88.22 3,270,550 +4.84(+5.80%)
Nov 01, 2013 83.08 84.10 82.21 83.38 0 +0.67(+0.80%)
Oct 31, 2013 81.50 84.64 81.20 82.71 3,513,290 +2.49(+3.11%)
Oct 30, 2013 82.48 83.00 79.63 80.22 3,150,754 -2.04(-2.48%)
Oct 29, 2013 77.85 82.35 77.51 82.26 3,277,451 +4.47(+5.75%)
Oct 28, 2013 76.89 78.22 75.88 77.79 2,246,124 +0.81(+1.05%)
Oct 25, 2013 75.30 77.57 74.96 76.98 0 +2.13(+2.85%)
Oct 24, 2013 72.00 75.15 69.33 74.85 10,534,650 -0.36(-0.48%)
Oct 23, 2013 75.05 75.98 73.15 75.21 4,277,470 -0.29(-0.38%)
Oct 22, 2013 75.60 77.30 73.14 75.50 3,555,566 +1.39(+1.88%)
Oct 21, 2013 72.10 74.15 72.05 74.11 2,517,613 +2.24(+3.12%)
Oct 18, 2013 73.13 73.50 71.60 71.87 2,557,383 -0.87(-1.20%)
Oct 17, 2013 74.84 74.84 72.08 72.74 0 -2.26(-3.01%)
Oct 16, 2013 74.41 75.35 73.75 75.00 2,503,032 +1.13(+1.53%)
Oct 15, 2013 75.23 75.43 73.52 73.87 3,500,552 -1.14(-1.52%)
Oct 14, 2013 73.40 75.07 72.54 75.01 3,288,414 +1.00(+1.35%)
Oct 11, 2013 72.35 74.38 72.12 74.01 0 +1.74(+2.41%)
Oct 10, 2013 71.88 72.82 70.15 72.27 2,367,920 +1.60(+2.26%)
Oct 09, 2013 71.22 72.07 68.11 70.67 2,673,094 -1.03(-1.44%)
Oct 08, 2013 75.74 75.83 70.87 71.70 2,972,631 -4.15(-5.47%)
Oct 07, 2013 77.89 78.00 75.66 75.85 1,743,977 -2.56(-3.26%)
Oct 04, 2013 78.35 79.46 78.00 78.41 0 -0.25(-0.32%)
Oct 03, 2013 79.51 79.89 77.31 78.66 1,705,399 -1.00(-1.26%)
Oct 02, 2013 78.15 79.79 77.61 79.66 1,777,773 +1.16(+1.48%)
Oct 01, 2013 75.74 78.60 75.30 78.50 1,754,358 +2.65(+3.49%)
Sep 27, 2013 75.00 76.09 74.10 75.85 0 +0.55(+0.73%)
Sep 26, 2013 74.99 75.89 74.58 75.30 883,727 +0.52(+0.70%)
Sep 25, 2013 75.29 75.92 74.06 74.78 1,245,522 -0.52(-0.69%)
Sep 24, 2013 74.15 75.74 73.12 75.30 1,209,478 +1.00(+1.35%)
Sep 23, 2013 77.00 78.17 73.54 74.30 2,375,837 -0.82(-1.09%)
Sep 20, 2013 74.27 79.08 74.25 75.12 0 +0.85(+1.14%)
Sep 19, 2013 74.32 75.00 73.14 74.27 1,196,284 +0.35(+0.47%)
Sep 18, 2013 73.14 74.61 72.50 73.92 0 +0.99(+1.36%)
Sep 17, 2013 73.40 73.46 72.11 72.93 853,614 +0.33(+0.45%)
Sep 16, 2013 73.76 73.69 72.56 72.60 0 -0.22(-0.30%)
Sep 13, 2013 74.37 74.37 72.42 72.82 0 -1.67(-2.24%)
Sep 12, 2013 73.93 75.90 73.85 74.49 1,257,956 +0.70(+0.95%)
Sep 11, 2013 72.53 74.40 72.42 73.79 0 +1.17(+1.61%)
Sep 10, 2013 74.25 74.64 72.25 72.62 2,319,283 -1.88(-2.52%)
Sep 09, 2013 74.53 75.20 74.29 74.50 0 +0.39(+0.53%)
Sep 06, 2013 74.96 75.47 73.05 74.11 0 -0.56(-0.75%)
Sep 05, 2013 74.61 75.73 74.17 74.67 0 -0.07(-0.09%)
Sep 04, 2013 74.02 74.96 73.32 74.74 602,577 +0.92(+1.25%)
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.