TripAdvisor (NQ: TRIP )

27.53 USD +0.25 (+0.92%)
Official Closing Price Updated: 3:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 74.90 75.31 72.76 73.82 1,132,402 -0.15(-0.20%)
Aug 30, 2013 74.64 74.67 72.60 73.97 0 -0.21(-0.28%)
Aug 29, 2013 72.32 74.61 71.28 74.18 1,001,683 +1.66(+2.29%)
Aug 28, 2013 71.51 73.16 71.16 72.52 0 +1.44(+2.03%)
Aug 27, 2013 71.21 71.78 70.60 71.08 1,409,527 -1.17(-1.62%)
Aug 26, 2013 71.72 72.64 71.50 72.25 1,126,627 +0.38(+0.53%)
Aug 23, 2013 71.65 72.62 70.91 71.87 0 +0.66(+0.93%)
Aug 22, 2013 70.39 71.43 70.00 71.21 0 +1.01(+1.44%)
Aug 21, 2013 69.49 71.25 69.43 70.20 0 +0.39(+0.56%)
Aug 20, 2013 69.36 70.20 68.84 69.81 1,230,094 +0.55(+0.79%)
Aug 19, 2013 71.15 72.29 69.22 69.26 1,408,281 -1.73(-2.44%)
Aug 16, 2013 70.29 72.48 69.19 70.99 0 +0.47(+0.67%)
Aug 15, 2013 71.53 72.16 69.56 70.52 4,459,209 -3.03(-4.12%)
Aug 14, 2013 80.61 81.99 72.88 73.55 6,888,985 -7.41(-9.15%)
Aug 13, 2013 81.50 81.70 79.68 80.96 933,208 -0.30(-0.37%)
Aug 12, 2013 80.76 82.19 80.03 81.26 1,113,753 +0.32(+0.40%)
Aug 09, 2013 80.90 81.49 80.01 80.94 1,429,002 +1.23(+1.54%)
Aug 08, 2013 78.55 80.54 78.48 79.71 1,080,838 +1.72(+2.21%)
Aug 07, 2013 78.89 78.99 76.32 77.99 1,352,895 -1.29(-1.63%)
Aug 06, 2013 78.20 80.69 77.43 79.28 2,510,631 +1.27(+1.63%)
Aug 05, 2013 75.96 78.04 75.83 78.01 1,008,520 +2.22(+2.93%)
Aug 02, 2013 75.90 76.27 74.92 75.79 1,058,051 -0.10(-0.14%)
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.