TripAdvisor (NQ: TRIP )

35.79 USD +0.06 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 67.50 68.08 67.18 67.74 1,566,451 +0.42(+0.62%)
May 27, 2016 66.54 67.32 67.32 67.32 1,303,600 +0.72(+1.08%)
May 26, 2016 66.84 67.35 65.80 66.60 1,001,307 -0.30(-0.45%)
May 25, 2016 66.18 67.22 65.70 66.90 1,656,713 +0.83(+1.26%)
May 24, 2016 66.92 67.83 66.02 66.07 2,302,284 -0.80(-1.20%)
May 23, 2016 64.81 68.43 64.53 66.87 3,469,368 +2.34(+3.63%)
May 20, 2016 63.54 65.19 63.41 64.53 1,798,674 +1.28(+2.02%)
May 19, 2016 64.07 64.53 62.57 63.25 1,594,894 -0.92(-1.43%)
May 18, 2016 65.28 65.65 63.41 64.17 2,143,874 -1.62(-2.46%)
May 17, 2016 64.95 66.80 64.91 65.79 2,774,216 +0.89(+1.37%)
May 16, 2016 64.51 65.25 64.24 64.90 1,187,654 +0.44(+0.68%)
May 13, 2016 63.71 64.91 63.67 64.46 1,966,283 +0.68(+1.07%)
May 12, 2016 66.05 66.05 63.16 63.78 2,495,409 -1.89(-2.88%)
May 11, 2016 66.21 66.40 65.22 65.67 2,264,331 -0.43(-0.65%)
May 10, 2016 63.57 66.89 63.56 66.10 3,416,823 +3.01(+4.77%)
May 09, 2016 62.38 64.95 62.15 63.09 3,449,066 +1.02(+1.64%)
May 06, 2016 61.60 62.09 59.64 62.07 3,181,518 +0.03(+0.05%)
May 05, 2016 61.00 65.80 60.67 62.04 7,308,906 -1.09(-1.73%)
May 04, 2016 64.28 64.82 62.67 63.13 4,822,886 -2.70(-4.10%)
May 03, 2016 64.27 65.99 63.19 65.83 3,946,142 +0.94(+1.45%)
May 02, 2016 64.42 65.24 63.90 64.89 1,832,834 +0.30(+0.46%)
Apr 29, 2016 64.00 64.98 62.38 64.59 1,797,504 +0.99(+1.56%)
Apr 28, 2016 64.12 65.00 63.44 63.60 2,886,104 -0.09(-0.14%)
Apr 27, 2016 62.50 63.74 61.96 63.69 1,520,460 +1.19(+1.90%)
Apr 26, 2016 62.53 63.59 62.02 62.50 1,248,785 -0.05(-0.08%)
Apr 25, 2016 63.17 63.47 62.00 62.55 1,049,499 -0.79(-1.25%)
Apr 22, 2016 63.47 64.55 62.97 63.34 1,442,201 -0.47(-0.74%)
Apr 21, 2016 64.65 65.00 63.39 63.81 1,193,281 -0.58(-0.90%)
Apr 20, 2016 64.70 64.84 63.64 64.39 1,059,518 -0.15(-0.23%)
Apr 19, 2016 65.88 65.88 63.99 64.54 2,299,910 -0.90(-1.38%)
Apr 18, 2016 63.06 65.64 62.69 65.44 1,904,566 +2.44(+3.87%)
Apr 15, 2016 63.60 63.77 62.29 63.00 1,352,627 -0.51(-0.80%)
Apr 14, 2016 63.85 64.27 63.03 63.51 1,032,688 -0.28(-0.44%)
Apr 13, 2016 61.96 63.86 61.80 63.79 2,267,406 +2.35(+3.82%)
Apr 12, 2016 60.56 61.49 60.20 61.44 1,801,036 +0.85(+1.40%)
Apr 11, 2016 62.48 62.86 60.55 60.59 2,043,310 -1.65(-2.65%)
Apr 08, 2016 64.07 64.58 61.70 62.24 2,389,136 -1.11(-1.75%)
Apr 07, 2016 65.23 65.51 62.58 63.35 2,378,785 -2.18(-3.33%)
Apr 06, 2016 64.39 65.76 63.85 65.53 1,137,709 +1.57(+2.45%)
Apr 05, 2016 64.09 64.79 63.09 63.96 1,801,696 -1.13(-1.74%)
Apr 04, 2016 67.44 67.50 64.93 65.09 1,155,235 -2.14(-3.18%)
Apr 01, 2016 66.05 67.39 65.10 67.23 1,725,257 +0.73(+1.10%)
Mar 31, 2016 66.00 66.85 65.33 66.50 1,701,402 -0.08(-0.12%)
Mar 30, 2016 65.93 68.07 65.83 66.58 2,249,809 +1.00(+1.52%)
Mar 29, 2016 62.79 65.91 62.02 65.58 2,549,599 +3.07(+4.91%)
Mar 28, 2016 62.61 63.14 61.53 62.51 1,309,485 +0.28(+0.45%)
Mar 24, 2016 61.72 62.23 62.23 62.23 1,683,400 +0.49(+0.79%)
Mar 23, 2016 64.16 64.34 61.51 61.74 2,097,281 -2.30(-3.59%)
Mar 22, 2016 64.00 65.08 63.65 64.04 2,060,248 -1.67(-2.54%)
Mar 21, 2016 64.40 65.79 64.36 65.71 1,519,147 +1.40(+2.18%)
Mar 18, 2016 65.25 65.27 63.45 64.31 4,861,334 -1.00(-1.53%)
Mar 17, 2016 67.22 68.22 65.25 65.31 2,083,869 -2.17(-3.22%)
Mar 16, 2016 66.82 67.74 66.01 67.48 1,869,483 +0.68(+1.02%)
Mar 15, 2016 66.43 66.97 65.55 66.80 2,353,624 +0.26(+0.39%)
Mar 14, 2016 63.08 68.28 63.05 66.54 5,466,789 +2.84(+4.46%)
Mar 11, 2016 61.81 63.75 61.38 63.70 1,597,813 +2.68(+4.39%)
Mar 10, 2016 61.45 61.86 59.33 61.02 2,228,865 +0.04(+0.07%)
Mar 09, 2016 62.65 63.61 60.02 60.98 2,732,523 -1.59(-2.54%)
Mar 08, 2016 65.11 65.95 62.49 62.57 2,087,594 -2.93(-4.47%)
Mar 07, 2016 65.04 66.23 63.70 65.50 1,983,211 +0.40(+0.61%)
Mar 04, 2016 65.85 65.90 64.22 65.10 1,550,729 -0.47(-0.72%)
Mar 03, 2016 65.05 66.62 64.45 65.57 1,594,075 +0.25(+0.38%)
Mar 02, 2016 66.07 66.43 64.53 65.32 1,806,731 -0.78(-1.18%)
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.