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, 2014 88.63 89.67 87.31 88.66 1,950,783 +2.35(+2.72%)
Oct 30, 2014 86.74 88.06 85.27 86.31 1,535,831 -1.07(-1.22%)
Oct 29, 2014 88.60 88.63 86.77 87.38 1,276,923 -1.44(-1.62%)
Oct 28, 2014 87.09 88.83 87.00 88.82 1,015,901 +1.89(+2.17%)
Oct 27, 2014 87.54 88.25 88.25 86.93 990,678 -1.32(-1.50%)
Oct 24, 2014 87.26 88.41 86.63 88.25 880,882 +0.62(+0.71%)
Oct 23, 2014 86.67 88.76 85.60 87.63 1,365,525 +1.71(+1.99%)
Oct 22, 2014 88.10 88.49 85.89 85.92 1,426,904 -2.17(-2.46%)
Oct 21, 2014 85.00 88.35 84.51 88.08 2,858,443 +4.54(+5.44%)
Oct 20, 2014 80.76 84.04 80.76 83.54 1,832,542 +2.49(+3.07%)
Oct 17, 2014 80.82 81.46 80.50 81.05 1,818,492 +1.53(+1.92%)
Oct 16, 2014 76.70 79.98 76.24 79.52 1,952,951 +0.63(+0.80%)
Oct 15, 2014 77.19 79.04 75.34 78.89 3,103,937 -0.08(-0.10%)
Oct 14, 2014 80.06 81.15 77.47 78.97 3,001,371 -0.67(-0.84%)
Oct 13, 2014 82.31 83.40 79.52 79.64 4,664,913 -2.95(-3.57%)
Oct 10, 2014 85.35 85.95 82.47 82.59 2,249,397 -3.32(-3.86%)
Oct 09, 2014 88.75 88.86 84.97 85.91 2,456,594 -2.63(-2.97%)
Oct 08, 2014 87.03 89.20 85.82 88.54 2,137,674 +1.58(+1.82%)
Oct 07, 2014 88.36 89.18 86.95 86.96 3,042,931 -1.96(-2.20%)
Oct 06, 2014 89.18 90.94 88.66 88.92 2,890,122 +0.29(+0.33%)
Oct 03, 2014 89.31 90.05 88.62 88.63 3,119,272 +0.24(+0.27%)
Oct 02, 2014 89.00 89.94 86.64 88.39 2,714,919 -1.10(-1.23%)
Oct 01, 2014 91.01 91.08 88.91 89.49 2,138,525 -1.93(-2.11%)
Sep 30, 2014 90.92 92.30 89.10 91.42 1,876,176 +0.62(+0.68%)
Sep 29, 2014 91.22 91.88 90.65 90.80 1,223,610 -1.35(-1.47%)
Sep 26, 2014 91.51 92.51 90.85 92.15 1,420,777 +0.96(+1.05%)
Sep 25, 2014 94.23 94.60 91.07 91.19 1,781,514 -3.14(-3.33%)
Sep 24, 2014 92.89 94.75 91.52 94.33 1,707,230 +1.38(+1.48%)
Sep 23, 2014 93.96 94.59 92.25 92.95 1,793,846 -1.34(-1.42%)
Sep 22, 2014 97.84 98.00 92.82 94.29 2,893,542 -4.08(-4.15%)
Sep 19, 2014 98.29 99.57 97.41 98.37 1,514,328 +0.42(+0.43%)
Sep 18, 2014 96.29 99.15 96.29 97.95 1,507,792 +1.94(+2.02%)
Sep 17, 2014 96.02 96.63 94.82 96.01 1,356,536 +0.21(+0.22%)
Sep 16, 2014 94.55 96.62 93.90 95.80 1,397,276 +0.58(+0.61%)
Sep 15, 2014 99.23 99.75 94.33 95.22 1,890,457 -4.10(-4.13%)
Sep 12, 2014 98.09 99.35 97.46 99.32 1,671,513 +0.82(+0.83%)
Sep 11, 2014 97.32 98.63 97.15 98.50 1,312,372 +0.47(+0.48%)
Sep 10, 2014 96.53 98.47 95.43 98.03 2,491,314 +1.66(+1.72%)
Sep 09, 2014 99.00 99.91 96.35 96.37 2,856,011 -2.86(-2.88%)
Sep 08, 2014 98.11 99.42 97.95 99.23 1,737,909 +0.97(+0.99%)
Sep 05, 2014 99.40 99.50 98.28 98.26 1,701,278 -0.03(-0.03%)
Sep 04, 2014 98.14 98.96 97.50 98.29 1,468,027 +0.01(+0.01%)
Sep 03, 2014 100.14 100.23 98.05 98.28 982,694 -1.16(-1.17%)
Sep 02, 2014 99.59 99.96 98.45 99.44 1,425,235 +0.35(+0.35%)
Aug 29, 2014 99.71 99.09 99.09 99.09 1,154,400 -0.28(-0.28%)
Aug 28, 2014 101.15 101.25 98.25 99.37 2,183,111 -2.41(-2.37%)
Aug 27, 2014 104.07 104.42 101.55 101.78 1,152,990 -2.73(-2.61%)
Aug 26, 2014 104.33 105.22 103.62 104.51 1,116,709 +0.72(+0.69%)
Aug 25, 2014 102.53 104.19 102.51 103.79 1,981,196 +1.80(+1.76%)
Aug 22, 2014 98.27 103.10 97.24 101.99 2,019,491 +4.09(+4.18%)
Aug 21, 2014 98.02 98.15 96.95 97.90 861,588 -0.25(-0.25%)
Aug 20, 2014 97.46 98.39 96.54 98.15 1,109,526 +0.78(+0.80%)
Aug 19, 2014 98.00 98.39 96.13 97.37 1,066,270 -0.59(-0.60%)
Aug 18, 2014 97.56 98.50 97.26 97.96 743,591 +0.86(+0.89%)
Aug 15, 2014 98.25 98.50 95.78 97.10 1,355,457 +0.13(+0.13%)
Aug 14, 2014 96.84 97.35 96.04 96.97 850,456 +0.13(+0.13%)
Aug 13, 2014 95.59 97.63 94.92 96.84 1,146,870 +2.09(+2.21%)
Aug 12, 2014 95.79 96.74 93.87 94.75 1,053,708 -0.88(-0.92%)
Aug 11, 2014 95.62 96.31 94.34 95.63 1,061,930 +0.34(+0.36%)
Aug 08, 2014 94.92 95.41 93.74 95.29 875,885 +0.84(+0.89%)
Aug 07, 2014 94.45 96.64 94.05 94.45 1,144,225 +0.42(+0.45%)
Aug 06, 2014 93.44 95.61 93.27 94.03 909,346 -0.04(-0.04%)
Aug 05, 2014 94.32 95.40 93.35 94.07 1,226,432 -0.72(-0.76%)
Aug 04, 2014 94.16 95.75 93.88 94.79 1,523,908 +0.92(+0.98%)
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.