TripAdvisor (NQ: TRIP )

34.99 USD -1.27 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 90.56 92.19 90.07 90.59 1,637,546 +0.54(+0.60%)
Mar 28, 2014 89.64 92.14 89.08 90.05 2,143,704 +0.10(+0.11%)
Mar 27, 2014 92.26 92.34 88.82 89.95 3,585,181 -2.76(-2.98%)
Mar 26, 2014 97.00 97.04 92.41 92.71 2,178,651 -3.77(-3.91%)
Mar 25, 2014 98.38 99.75 95.31 96.48 1,675,420 -1.10(-1.13%)
Mar 24, 2014 101.85 102.67 96.05 97.58 2,403,877 -3.93(-3.87%)
Mar 21, 2014 103.61 104.74 101.43 101.51 1,865,283 -1.85(-1.79%)
Mar 20, 2014 103.68 105.25 102.59 103.36 1,327,591 -0.40(-0.39%)
Mar 19, 2014 105.03 105.54 102.89 103.76 1,338,721 -1.44(-1.37%)
Mar 18, 2014 104.53 106.61 104.36 105.20 964,334 +0.67(+0.64%)
Mar 17, 2014 104.81 106.90 104.46 104.53 1,598,024 +1.58(+1.53%)
Mar 14, 2014 102.82 105.29 102.23 102.95 1,621,314 -0.26(-0.25%)
Mar 13, 2014 107.28 107.77 102.11 103.21 1,621,744 -3.48(-3.26%)
Mar 12, 2014 104.34 107.18 102.54 106.69 2,186,196 +1.96(+1.87%)
Mar 11, 2014 107.96 107.96 104.00 104.73 1,774,605 -2.81(-2.61%)
Mar 10, 2014 109.16 109.79 106.90 107.54 1,478,041 -0.52(-0.48%)
Mar 07, 2014 109.38 109.46 106.53 108.06 2,361,553 -0.32(-0.30%)
Mar 06, 2014 107.81 108.73 107.05 108.38 2,442,685 +1.08(+1.01%)
Mar 05, 2014 106.74 107.78 105.85 107.30 2,294,548 +0.41(+0.38%)
Mar 04, 2014 102.99 107.24 102.55 106.89 2,646,261 +6.34(+6.31%)
Mar 03, 2014 98.81 100.70 98.19 100.55 1,550,348 +0.31(+0.31%)
Feb 28, 2014 100.66 102.85 98.58 100.24 2,071,347 +0.52(+0.52%)
Feb 27, 2014 100.19 100.80 99.55 99.72 1,372,717 -0.46(-0.46%)
Feb 26, 2014 101.73 102.65 99.21 100.18 1,877,134 -0.86(-0.85%)
Feb 25, 2014 98.58 102.69 97.82 101.04 2,484,644 +2.78(+2.83%)
Feb 24, 2014 96.54 98.47 96.53 98.26 1,307,773 +1.34(+1.38%)
Feb 21, 2014 96.85 97.97 96.21 96.92 1,970,488 +0.12(+0.12%)
Feb 20, 2014 94.11 96.91 94.11 96.80 2,303,116 +3.04(+3.24%)
Feb 19, 2014 92.87 95.00 92.84 93.76 1,890,099 +0.41(+0.44%)
Feb 18, 2014 91.19 93.86 90.56 93.35 1,989,122 +2.10(+2.30%)
Feb 14, 2014 91.94 91.25 91.25 91.25 2,235,900 -1.05(-1.14%)
Feb 13, 2014 89.28 92.47 88.72 92.30 2,880,019 +2.03(+2.25%)
Feb 12, 2014 87.95 93.13 87.60 90.27 9,545,697 +6.07(+7.21%)
Feb 11, 2014 85.19 85.19 83.06 84.20 3,579,143 +0.15(+0.18%)
Feb 10, 2014 84.05 84.76 82.37 84.05 2,584,645 -0.40(-0.47%)
Feb 07, 2014 79.91 85.42 79.85 84.45 5,213,121 +7.31(+9.48%)
Feb 06, 2014 76.22 77.34 75.08 77.14 2,148,535 +0.98(+1.29%)
Feb 05, 2014 76.27 76.53 74.69 76.16 2,017,862 -0.21(-0.27%)
Feb 04, 2014 74.11 76.60 73.70 76.37 2,364,905 +2.46(+3.33%)
Feb 03, 2014 76.94 77.47 72.57 73.91 2,125,250 -3.28(-4.25%)
Jan 31, 2014 76.17 78.13 75.56 77.19 1,841,090 -0.60(-0.77%)
Jan 30, 2014 77.68 78.67 76.90 77.79 1,196,095 +1.12(+1.46%)
Jan 29, 2014 77.07 78.10 76.22 76.67 1,632,930 -1.10(-1.41%)
Jan 28, 2014 77.43 78.73 76.78 77.77 1,719,734 -0.14(-0.18%)
Jan 27, 2014 80.34 80.79 77.05 77.91 2,300,516 -2.45(-3.05%)
Jan 24, 2014 80.44 81.42 80.25 80.36 2,305,235 -0.98(-1.20%)
Jan 23, 2014 82.07 82.15 80.74 81.34 1,629,533 -1.13(-1.37%)
Jan 22, 2014 81.72 82.87 81.71 82.47 1,898,411 +0.97(+1.19%)
Jan 21, 2014 84.66 85.16 81.26 81.50 1,834,643 -2.40(-2.86%)
Jan 17, 2014 84.63 83.90 83.90 83.90 1,364,700 -0.86(-1.01%)
Jan 16, 2014 84.26 84.87 83.27 84.76 1,057,072 +0.42(+0.50%)
Jan 15, 2014 84.31 84.46 83.21 84.34 1,197,671 +0.03(+0.04%)
Jan 14, 2014 82.87 84.68 82.36 84.31 1,265,471 -0.14(-0.17%)
Jan 13, 2014 86.43 86.83 83.68 84.45 1,885,086 -2.35(-2.71%)
Jan 10, 2014 85.40 86.80 85.15 86.80 2,071,530 +1.63(+1.91%)
Jan 09, 2014 85.72 86.25 84.19 85.17 1,389,122 +0.02(+0.02%)
Jan 08, 2014 84.76 85.63 84.28 85.15 1,457,071 +0.24(+0.28%)
Jan 07, 2014 80.03 85.58 80.03 84.91 2,534,251 +4.53(+5.64%)
Jan 06, 2014 80.82 81.09 79.35 80.38 1,628,042 -0.54(-0.67%)
Jan 03, 2014 80.50 81.34 79.71 80.92 1,284,502 +0.44(+0.55%)
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.