TripAdvisor (NQ: TRIP )

33.80 USD +0.37 (+1.11%)
Streaming Delayed Price Updated: 7:33 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 72.84 74.29 72.83 73.65 1,316,015 +0.88(+1.21%)
Nov 26, 2014 71.86 72.77 72.77 72.77 1,634,800 +0.91(+1.27%)
Nov 25, 2014 71.86 72.02 70.65 71.86 1,540,429 +0.04(+0.06%)
Nov 24, 2014 71.85 72.18 70.87 71.82 1,583,897 +0.51(+0.71%)
Nov 21, 2014 72.51 72.51 71.11 71.31 1,867,845 -0.14(-0.20%)
Nov 20, 2014 71.43 72.28 70.76 71.45 2,404,678 +0.05(+0.07%)
Nov 19, 2014 70.32 71.41 69.50 71.40 2,793,625 +1.19(+1.69%)
Nov 18, 2014 68.31 70.48 68.31 70.21 3,015,772 +1.68(+2.45%)
Nov 17, 2014 69.65 70.18 68.28 68.53 1,981,775 -1.38(-1.97%)
Nov 14, 2014 69.14 69.98 67.14 69.91 3,302,482 +0.89(+1.29%)
Nov 13, 2014 70.60 71.69 68.44 69.02 2,692,851 -1.36(-1.93%)
Nov 12, 2014 69.98 70.74 69.35 70.38 2,515,163 +0.39(+0.56%)
Nov 11, 2014 72.81 73.26 68.88 69.99 4,832,259 -2.90(-3.98%)
Nov 10, 2014 73.72 74.14 72.42 72.89 2,006,179 -0.76(-1.03%)
Nov 07, 2014 74.17 74.37 72.80 73.65 1,815,430 -0.35(-0.48%)
Nov 06, 2014 72.30 74.49 72.20 74.00 3,842,438 +2.06(+2.86%)
Nov 05, 2014 73.69 74.49 71.05 71.95 14,038,572 -11.84(-14.13%)
Nov 04, 2014 83.66 84.97 82.62 83.79 4,865,324 -1.42(-1.67%)
Nov 03, 2014 89.33 89.35 85.00 85.21 2,787,257 -3.45(-3.89%)
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%)
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.