TripAdvisor (NQ: TRIP )

27.47 USD +0.82 (+3.08%)
Official Closing Price Updated: 7:25 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 64.63 64.74 64.00 64.48 1,155,706 +0.14(+0.22%)
Oct 28, 2016 62.48 64.86 61.83 64.34 2,363,536 +2.49(+4.03%)
Oct 27, 2016 62.39 62.53 61.24 61.85 1,396,533 +0.10(+0.16%)
Oct 26, 2016 62.54 63.52 61.51 61.75 1,503,632 -1.78(-2.80%)
Oct 25, 2016 63.72 64.26 63.10 63.53 812,410 -0.30(-0.47%)
Oct 24, 2016 63.57 63.94 63.17 63.83 1,174,848 +0.87(+1.38%)
Oct 21, 2016 61.87 63.67 61.74 62.96 2,069,710 +0.93(+1.50%)
Oct 20, 2016 63.69 63.71 61.91 62.03 1,534,496 -1.84(-2.88%)
Oct 19, 2016 63.16 64.24 63.16 63.87 2,040,040 +0.68(+1.08%)
Oct 18, 2016 62.66 63.49 62.07 63.19 1,666,284 +1.73(+2.81%)
Oct 17, 2016 61.43 61.85 60.69 61.46 1,471,267 +0.15(+0.24%)
Oct 14, 2016 62.40 62.65 61.11 61.31 1,983,138 -0.93(-1.49%)
Oct 13, 2016 62.66 62.66 61.75 62.24 1,737,510 -0.75(-1.19%)
Oct 12, 2016 63.39 63.45 62.50 62.99 1,558,721 -0.44(-0.69%)
Oct 11, 2016 64.50 64.60 63.10 63.43 2,072,689 -1.17(-1.81%)
Oct 10, 2016 64.24 64.80 64.01 64.60 1,203,585 +0.60(+0.94%)
Oct 07, 2016 65.09 65.09 63.60 64.00 1,185,144 -0.84(-1.30%)
Oct 06, 2016 65.89 65.89 64.36 64.84 1,675,302 -1.03(-1.56%)
Oct 05, 2016 64.75 66.13 64.54 65.87 2,138,443 +1.45(+2.25%)
Oct 04, 2016 63.74 64.73 63.41 64.42 1,019,351 +1.07(+1.69%)
Oct 03, 2016 62.90 63.45 62.21 63.35 841,938 +0.17(+0.27%)
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%)
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.