TripAdvisor (NQ: TRIP )

33.17 USD -0.46 (-1.37%)
Streaming Delayed Price Updated: 3:09 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 62.98 63.48 62.96 63.18 1,689,577 +0.18(+0.29%)
Sep 29, 2016 63.79 64.42 62.82 63.00 2,561,175 -1.08(-1.69%)
Sep 28, 2016 64.37 65.03 63.72 64.08 1,525,920 -0.18(-0.28%)
Sep 27, 2016 62.01 64.68 61.92 64.26 2,384,477 +2.37(+3.83%)
Sep 26, 2016 61.65 61.97 61.33 61.89 999,651 +0.02(+0.03%)
Sep 23, 2016 61.44 62.17 61.21 61.87 1,326,433 +0.51(+0.83%)
Sep 22, 2016 60.74 61.43 60.39 61.36 1,193,797 +0.82(+1.35%)
Sep 21, 2016 60.50 60.78 59.87 60.54 1,350,266 +0.29(+0.48%)
Sep 20, 2016 60.16 60.46 59.72 60.25 1,188,312 +0.25(+0.42%)
Sep 19, 2016 61.56 61.64 59.81 60.00 1,918,491 -1.29(-2.10%)
Sep 16, 2016 61.69 61.73 60.49 61.29 2,782,011 -0.53(-0.86%)
Sep 15, 2016 61.65 62.04 60.95 61.82 1,433,257 +0.01(+0.02%)
Sep 14, 2016 62.08 63.38 61.76 61.81 1,656,163 -1.23(-1.95%)
Sep 13, 2016 62.86 63.34 62.52 63.04 1,475,254 -0.57(-0.90%)
Sep 12, 2016 61.54 63.74 61.54 63.61 2,142,676 +1.89(+3.06%)
Sep 09, 2016 61.36 62.97 61.13 61.72 2,517,765 -0.08(-0.13%)
Sep 08, 2016 61.95 62.25 61.44 61.80 1,037,936 -0.36(-0.58%)
Sep 07, 2016 61.81 62.85 61.58 62.16 1,324,100 +0.64(+1.04%)
Sep 06, 2016 61.11 61.98 60.64 61.52 1,995,430 +0.32(+0.52%)
Sep 02, 2016 61.60 61.20 61.20 61.20 1,034,600 -0.12(-0.20%)
Sep 01, 2016 60.91 61.58 60.80 61.32 1,024,136 +0.32(+0.52%)
Aug 31, 2016 61.37 61.48 60.75 61.00 1,230,265 -0.25(-0.41%)
Aug 30, 2016 62.39 62.51 60.95 61.25 1,457,491 -0.69(-1.11%)
Aug 29, 2016 62.25 62.40 61.79 61.94 1,295,313 -0.43(-0.69%)
Aug 26, 2016 62.28 63.21 61.97 62.37 1,135,514 +0.47(+0.76%)
Aug 25, 2016 62.00 62.45 61.51 61.90 1,450,680 -0.03(-0.05%)
Aug 24, 2016 62.72 63.58 61.71 61.93 1,189,296 -0.71(-1.13%)
Aug 23, 2016 61.91 63.29 61.87 62.64 1,852,384 +0.84(+1.36%)
Aug 22, 2016 62.00 62.00 61.34 61.80 1,385,294 -0.20(-0.32%)
Aug 19, 2016 62.13 62.55 61.46 62.00 1,388,425 -0.23(-0.37%)
Aug 18, 2016 62.15 62.50 61.79 62.23 1,000,989 +0.18(+0.29%)
Aug 17, 2016 62.10 62.27 61.67 62.05 1,274,610 +0.05(+0.08%)
Aug 16, 2016 62.07 62.51 61.88 62.00 1,609,915 -0.13(-0.21%)
Aug 15, 2016 61.87 62.45 61.62 62.13 1,382,305 +0.43(+0.70%)
Aug 12, 2016 61.31 61.95 61.03 61.70 1,624,314 +0.11(+0.18%)
Aug 11, 2016 61.26 62.00 61.10 61.59 1,563,791 +0.34(+0.56%)
Aug 10, 2016 61.18 61.66 60.94 61.25 2,396,124 +0.15(+0.25%)
Aug 09, 2016 62.02 62.30 60.74 61.10 3,539,224 -0.74(-1.20%)
Aug 08, 2016 61.00 61.86 60.68 61.84 3,592,672 +1.03(+1.69%)
Aug 05, 2016 63.04 63.60 60.73 60.81 5,439,567 -2.78(-4.37%)
Aug 04, 2016 64.00 66.13 62.69 63.59 8,795,389 -5.90(-8.49%)
Aug 03, 2016 69.31 70.37 68.80 69.49 3,671,973 +0.08(+0.12%)
Aug 02, 2016 70.28 70.28 68.24 69.41 2,607,137 -1.04(-1.48%)
Aug 01, 2016 70.09 70.70 69.40 70.45 2,078,481 +0.48(+0.69%)
Jul 29, 2016 69.50 70.44 69.17 69.97 2,420,622 -1.26(-1.77%)
Jul 28, 2016 71.10 71.69 69.67 71.23 1,568,412 +1.38(+1.98%)
Jul 27, 2016 70.05 70.22 69.48 69.85 1,544,054 -0.09(-0.13%)
Jul 26, 2016 70.05 71.06 69.66 69.94 1,338,425 -0.12(-0.17%)
Jul 25, 2016 70.02 70.31 69.45 70.06 1,099,133 -0.03(-0.04%)
Jul 22, 2016 69.14 70.23 68.49 70.09 1,254,142 +1.40(+2.04%)
Jul 21, 2016 69.36 69.69 68.22 68.69 1,029,809 -0.60(-0.87%)
Jul 20, 2016 68.58 69.80 68.11 69.29 1,228,833 +0.74(+1.08%)
Jul 19, 2016 68.49 68.73 68.08 68.55 734,202 -0.19(-0.28%)
Jul 18, 2016 68.06 69.11 67.87 68.74 1,086,966 +0.48(+0.70%)
Jul 15, 2016 68.91 68.91 67.75 68.26 990,690 -0.27(-0.39%)
Jul 14, 2016 69.36 69.91 68.38 68.53 1,197,262 -0.06(-0.09%)
Jul 13, 2016 69.89 70.36 68.20 68.59 2,552,370 -1.13(-1.62%)
Jul 12, 2016 68.59 70.38 68.33 69.72 2,220,535 +1.52(+2.23%)
Jul 11, 2016 67.19 68.53 67.19 68.20 1,310,539 +1.07(+1.59%)
Jul 08, 2016 66.09 67.46 65.61 67.13 1,495,881 +1.52(+2.32%)
Jul 07, 2016 65.13 66.17 65.00 65.61 1,456,693 +1.31(+2.04%)
Jul 05, 2016 64.15 64.58 63.75 64.30 1,430,042 -0.31(-0.48%)
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.