TripAdvisor (NQ: TRIP )

35.11 USD -1.09 (-3.01%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 52.24 52.90 52.14 52.52 1,034,285 +0.32(+0.61%)
Mar 27, 2013 52.03 52.73 51.36 52.20 896,698 -0.24(-0.46%)
Mar 26, 2013 53.22 53.22 51.93 52.44 1,256,101 +0.20(+0.38%)
Mar 25, 2013 52.93 53.50 52.13 52.24 901,361 -0.26(-0.50%)
Mar 22, 2013 52.06 52.58 51.96 52.50 1,077,185 +0.75(+1.45%)
Mar 21, 2013 52.56 53.00 51.64 51.75 2,136,343 -1.49(-2.80%)
Mar 20, 2013 52.47 53.45 52.47 53.24 1,318,940 +0.94(+1.80%)
Mar 19, 2013 52.51 53.35 51.57 52.30 1,256,238 -0.13(-0.25%)
Mar 18, 2013 52.12 53.41 51.70 52.43 1,098,101 +0.03(+0.06%)
Mar 15, 2013 52.47 53.73 52.23 52.40 2,655,851 -0.19(-0.36%)
Mar 14, 2013 52.50 53.41 52.13 52.59 1,482,357 +0.20(+0.38%)
Mar 13, 2013 51.14 52.61 50.77 52.39 2,037,598 +1.24(+2.42%)
Mar 12, 2013 51.34 51.60 50.61 51.15 1,781,358 -0.25(-0.49%)
Mar 11, 2013 51.09 51.63 50.26 51.40 1,223,136 +0.37(+0.73%)
Mar 08, 2013 50.77 51.34 50.56 51.03 1,531,711 +0.44(+0.87%)
Mar 07, 2013 48.59 51.15 48.10 50.59 3,630,367 +1.96(+4.03%)
Mar 06, 2013 48.00 50.88 47.90 48.63 4,827,085 +0.95(+1.99%)
Mar 05, 2013 45.79 47.84 45.65 47.68 2,586,716 +2.17(+4.77%)
Mar 04, 2013 45.42 45.66 44.75 45.51 1,841,692 -0.11(-0.24%)
Mar 01, 2013 45.42 45.94 44.59 45.62 2,159,112 +0.08(+0.18%)
Feb 28, 2013 45.25 45.74 44.58 45.54 1,993,220 +0.27(+0.59%)
Feb 27, 2013 44.15 45.56 44.10 45.27 2,194,735 +1.54(+3.52%)
Feb 26, 2013 43.68 44.21 43.44 43.73 1,138,070 -0.12(-0.27%)
Feb 22, 2013 43.11 44.09 42.90 43.85 1,985,990 +0.91(+2.12%)
Feb 21, 2013 42.20 43.47 42.20 42.94 1,498,082 +0.18(+0.42%)
Feb 20, 2013 43.53 43.55 42.68 42.76 1,231,049 -0.76(-1.75%)
Feb 19, 2013 44.49 44.49 43.31 43.52 1,607,010 -0.90(-2.02%)
Feb 15, 2013 43.60 45.42 43.50 44.42 2,821,097 +0.87(+1.99%)
Feb 14, 2013 42.58 44.86 42.04 43.55 7,033,474 -3.35(-7.14%)
Feb 13, 2013 46.79 47.78 46.64 46.90 2,596,936 +0.24(+0.51%)
Feb 12, 2013 46.22 46.87 45.84 46.66 1,813,139 +0.43(+0.93%)
Feb 11, 2013 47.13 47.20 46.00 46.23 1,232,182 -0.79(-1.68%)
Feb 08, 2013 46.82 47.42 46.48 47.02 913,373 +0.17(+0.36%)
Feb 07, 2013 47.02 47.03 45.66 46.85 1,991,430 -0.15(-0.32%)
Feb 06, 2013 47.05 49.35 46.82 47.00 4,129,805 +1.36(+2.98%)
Feb 04, 2013 46.09 46.78 45.56 45.64 1,279,350 -0.66(-1.43%)
Feb 01, 2013 46.29 46.57 45.63 46.30 1,772,423 +0.02(+0.04%)
Jan 31, 2013 45.43 46.34 45.07 46.28 1,284,604 +0.76(+1.67%)
Jan 30, 2013 46.10 46.29 45.16 45.52 1,363,973 -0.38(-0.83%)
Jan 29, 2013 46.42 46.55 45.65 45.90 1,609,981 -0.60(-1.29%)
Jan 28, 2013 46.34 47.77 46.02 46.50 2,428,280 +0.54(+1.17%)
Jan 25, 2013 44.94 46.05 44.76 45.96 1,657,159 +1.14(+2.54%)
Jan 24, 2013 44.78 45.72 44.59 44.82 1,029,043 -0.02(-0.04%)
Jan 23, 2013 44.41 44.95 44.20 44.84 1,236,453 +0.52(+1.17%)
Jan 22, 2013 43.59 44.38 43.31 44.32 1,148,828 +0.64(+1.47%)
Jan 18, 2013 44.16 44.17 43.17 43.68 1,901,351 -0.41(-0.93%)
Jan 17, 2013 43.98 44.57 43.53 44.09 1,399,879 +0.12(+0.27%)
Jan 16, 2013 44.05 44.20 43.49 43.97 1,241,630 -0.18(-0.41%)
Jan 15, 2013 44.14 44.30 43.36 44.15 959,328 +0.00(+0.00%)
Jan 14, 2013 43.89 44.33 43.46 44.15 957,043 +0.17(+0.39%)
Jan 11, 2013 43.65 44.00 43.50 43.98 990,129 +0.49(+1.13%)
Jan 10, 2013 44.38 44.60 42.77 43.49 2,676,908 -0.84(-1.89%)
Jan 09, 2013 44.77 45.20 44.29 44.33 1,261,370 -0.39(-0.86%)
Jan 08, 2013 44.85 45.45 44.27 44.72 2,192,273 -0.40(-0.90%)
Jan 07, 2013 44.03 45.33 43.75 45.12 1,823,801 +1.00(+2.27%)
Jan 04, 2013 44.01 44.16 43.40 44.12 1,052,242 +0.21(+0.48%)
Jan 03, 2013 44.09 44.50 43.45 43.91 1,770,400 -0.25(-0.57%)
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.