TripAdvisor (NQ: TRIP )

24.75 USD -0.91 (-3.55%)
Official Closing Price Updated: 4:05 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 78.79 79.42 77.32 79.38 2,082,405 +0.69(+0.88%)
Jul 30, 2015 79.60 79.64 77.75 78.69 2,395,304 -1.02(-1.28%)
Jul 29, 2015 78.84 80.10 78.78 79.71 1,833,510 +0.37(+0.47%)
Jul 28, 2015 80.85 80.85 79.18 79.34 2,622,050 -1.26(-1.56%)
Jul 27, 2015 80.35 82.47 78.93 80.60 3,157,572 -0.26(-0.32%)
Jul 24, 2015 84.54 86.36 80.39 80.86 7,178,573 -12.51(-13.40%)
Jul 23, 2015 92.19 94.00 91.80 93.37 4,127,902 +1.62(+1.77%)
Jul 22, 2015 92.59 93.70 91.58 91.75 1,600,234 -0.80(-0.86%)
Jul 21, 2015 92.31 92.71 90.06 92.55 1,801,505 +0.56(+0.61%)
Jul 20, 2015 92.68 92.80 91.23 91.99 1,284,650 -0.19(-0.21%)
Jul 17, 2015 91.30 92.75 90.87 92.18 1,305,758 +1.07(+1.17%)
Jul 16, 2015 91.02 91.81 89.98 91.11 1,063,482 +0.73(+0.81%)
Jul 15, 2015 89.41 90.96 89.03 90.38 1,040,274 +0.70(+0.78%)
Jul 14, 2015 89.97 91.13 89.41 89.68 1,377,766 -0.62(-0.69%)
Jul 13, 2015 89.41 90.73 89.05 90.30 1,319,810 +1.86(+2.10%)
Jul 10, 2015 87.17 88.57 86.56 88.44 1,029,170 +2.48(+2.89%)
Jul 09, 2015 86.53 87.47 85.96 85.96 990,048 +0.38(+0.44%)
Jul 08, 2015 85.60 86.65 85.15 85.58 1,030,292 -1.25(-1.44%)
Jul 07, 2015 87.03 87.19 84.88 86.83 1,214,482 -0.06(-0.07%)
Jul 06, 2015 86.50 86.99 85.90 86.89 1,150,494 +0.02(+0.02%)
Jul 02, 2015 87.01 86.87 86.87 86.87 1,028,100 -0.03(-0.03%)
Jul 01, 2015 88.00 88.78 86.53 86.90 958,210 -0.24(-0.28%)
Jun 30, 2015 87.01 87.61 86.02 87.14 1,273,076 +1.37(+1.60%)
Jun 29, 2015 87.66 88.50 85.55 85.77 1,225,770 -3.07(-3.46%)
Jun 26, 2015 87.97 88.91 87.97 88.84 1,160,943 +0.68(+0.77%)
Jun 25, 2015 89.15 89.15 87.96 88.16 902,616 -0.82(-0.92%)
Jun 24, 2015 89.93 90.14 88.42 88.98 1,319,651 -1.26(-1.40%)
Jun 23, 2015 90.73 90.81 89.41 90.24 1,623,654 -0.50(-0.55%)
Jun 22, 2015 91.15 92.00 90.11 90.74 1,704,690 -0.20(-0.22%)
Jun 19, 2015 90.69 91.28 89.56 90.94 3,659,165 +0.27(+0.30%)
Jun 18, 2015 85.77 91.42 85.77 90.67 8,555,800 +3.02(+3.45%)
Jun 17, 2015 76.62 88.73 75.89 87.65 15,023,321 +11.20(+14.65%)
Jun 16, 2015 75.56 76.78 75.56 76.45 962,179 +0.62(+0.82%)
Jun 15, 2015 75.51 76.00 74.76 75.83 1,195,991 -0.27(-0.35%)
Jun 12, 2015 75.86 76.29 75.48 76.10 930,823 -0.16(-0.21%)
Jun 11, 2015 76.64 77.09 75.92 76.26 1,287,746 -0.21(-0.28%)
Jun 10, 2015 75.63 76.98 75.63 76.47 1,167,588 +1.26(+1.68%)
Jun 09, 2015 75.35 75.73 74.98 75.21 810,427 -0.28(-0.36%)
Jun 08, 2015 76.29 76.49 75.42 75.49 1,894,142 -0.93(-1.21%)
Jun 05, 2015 74.96 76.51 74.77 76.41 1,640,480 +1.29(+1.72%)
Jun 04, 2015 74.68 75.15 74.14 75.12 1,741,807 +0.05(+0.07%)
Jun 03, 2015 76.03 76.22 74.76 75.07 1,828,929 -1.25(-1.64%)
Jun 02, 2015 76.15 77.06 75.76 76.32 982,286 -0.19(-0.25%)
Jun 01, 2015 76.24 76.94 75.70 76.51 1,431,460 +0.25(+0.33%)
May 29, 2015 76.71 76.77 75.62 76.26 2,177,302 -0.54(-0.70%)
May 28, 2015 78.26 78.54 76.79 76.80 1,066,133 -1.70(-2.17%)
May 27, 2015 77.88 78.63 77.83 78.50 1,249,671 +0.73(+0.94%)
May 26, 2015 80.11 80.57 77.69 77.77 1,802,054 -2.50(-3.11%)
May 22, 2015 79.66 80.27 80.27 80.27 1,301,800 +0.97(+1.22%)
May 21, 2015 79.72 80.19 79.03 79.30 1,401,181 -0.47(-0.59%)
May 20, 2015 80.78 80.93 79.00 79.77 1,790,087 -0.88(-1.09%)
May 19, 2015 81.97 82.51 80.29 80.65 1,305,018 -0.84(-1.03%)
May 18, 2015 81.86 82.36 81.34 81.49 1,840,405 -0.34(-0.42%)
May 15, 2015 82.18 82.61 81.30 81.83 891,927 -0.33(-0.40%)
May 14, 2015 81.44 82.25 80.93 82.16 1,203,259 +1.01(+1.24%)
May 13, 2015 80.78 81.51 80.74 81.15 1,189,976 +0.33(+0.41%)
May 12, 2015 81.01 81.77 80.65 80.82 1,515,233 -0.81(-0.99%)
May 11, 2015 82.01 82.82 81.11 81.63 1,720,432 -0.30(-0.37%)
May 08, 2015 79.40 82.25 79.03 81.93 2,644,673 +3.46(+4.41%)
May 07, 2015 78.18 80.72 75.65 78.47 6,611,638 +1.67(+2.17%)
May 06, 2015 78.14 78.46 76.28 76.80 4,449,707 -0.92(-1.18%)
May 05, 2015 78.47 79.82 77.33 77.72 3,295,412 -2.19(-2.74%)
May 04, 2015 81.33 81.33 79.80 79.91 1,996,481 -0.91(-1.13%)
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.