TripAdvisor (NQ: TRIP )

41.38 USD +0.81 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.38 43.62 43.02 43.16 2,435,647 -0.15(-0.35%)
Mar 30, 2017 43.50 43.58 42.80 43.31 2,848,970 -0.34(-0.78%)
Mar 29, 2017 43.10 43.77 42.83 43.65 1,706,971 +0.52(+1.21%)
Mar 28, 2017 42.52 43.42 42.50 43.13 1,793,289 +0.47(+1.10%)
Mar 27, 2017 42.33 42.94 42.00 42.66 1,548,733 -0.03(-0.07%)
Mar 24, 2017 42.73 43.00 42.45 42.69 2,440,526 +0.17(+0.40%)
Mar 23, 2017 41.35 42.70 40.92 42.52 5,023,091 +1.12(+2.71%)
Mar 22, 2017 41.80 41.80 40.87 41.40 2,869,119 -0.31(-0.74%)
Mar 21, 2017 43.26 43.36 41.65 41.71 2,304,181 -1.29(-3.00%)
Mar 20, 2017 43.19 43.40 42.82 43.00 1,307,757 -0.27(-0.62%)
Mar 17, 2017 43.23 43.39 42.88 43.27 2,213,001 +0.20(+0.46%)
Mar 16, 2017 42.82 43.18 42.61 43.07 1,522,655 +0.36(+0.84%)
Mar 15, 2017 42.44 42.88 41.99 42.71 1,910,256 +0.45(+1.06%)
Mar 14, 2017 43.40 43.50 41.94 42.26 1,819,716 -1.25(-2.87%)
Mar 13, 2017 43.62 44.00 43.15 43.51 1,482,343 -0.09(-0.21%)
Mar 10, 2017 43.72 44.35 43.28 43.60 2,706,853 +0.01(+0.02%)
Mar 09, 2017 43.94 44.60 43.12 43.59 4,062,611 -0.24(-0.55%)
Mar 08, 2017 41.23 44.06 41.20 43.83 7,546,721 +2.52(+6.10%)
Mar 07, 2017 41.35 41.92 41.10 41.31 3,401,785 -0.29(-0.70%)
Mar 06, 2017 41.50 41.62 40.81 41.60 3,430,266 -0.14(-0.34%)
Mar 03, 2017 40.94 41.78 40.81 41.74 3,667,698 +0.92(+2.25%)
Mar 02, 2017 40.85 41.53 40.46 40.82 3,173,908 -0.65(-1.57%)
Mar 01, 2017 41.79 41.90 40.74 41.47 3,881,821 +0.00(+0.00%)
Feb 28, 2017 42.18 42.25 41.15 41.47 3,918,256 -1.34(-3.13%)
Feb 27, 2017 42.01 43.20 41.81 42.81 5,004,487 +0.19(+0.45%)
Feb 24, 2017 43.15 43.36 42.00 42.62 4,670,239 -0.84(-1.93%)
Feb 23, 2017 46.12 46.20 43.21 43.46 6,814,660 -2.09(-4.59%)
Feb 22, 2017 45.84 46.16 44.96 45.55 4,343,603 -1.29(-2.75%)
Feb 21, 2017 47.25 47.31 46.77 46.84 2,424,543 -0.22(-0.47%)
Feb 17, 2017 47.06 47.06 47.06 0 +0.14(+0.30%)
Feb 16, 2017 49.00 50.36 46.84 46.92 12,388,434 -5.78(-10.97%)
Feb 15, 2017 52.33 53.29 52.20 52.70 6,524,473 +0.51(+0.98%)
Feb 14, 2017 51.50 52.46 50.72 52.19 3,855,161 +0.80(+1.56%)
Feb 13, 2017 52.02 52.20 51.33 51.39 2,586,323 -0.61(-1.17%)
Feb 10, 2017 52.70 52.90 51.82 52.00 2,486,631 -0.51(-0.97%)
Feb 09, 2017 52.12 52.90 52.04 52.51 2,395,161 +0.62(+1.19%)
Feb 08, 2017 51.96 52.32 51.45 51.89 1,786,303 -0.07(-0.13%)
Feb 07, 2017 52.03 52.40 51.50 51.96 1,305,017 +0.00(+0.00%)
Feb 06, 2017 52.50 52.87 51.63 51.96 1,644,297 -0.65(-1.24%)
Feb 03, 2017 52.40 52.96 52.06 52.61 960,986 +0.55(+1.06%)
Feb 02, 2017 51.81 52.73 51.30 52.06 1,044,984 +0.19(+0.37%)
Feb 01, 2017 52.99 53.47 51.57 51.87 1,800,906 -1.03(-1.95%)
Jan 31, 2017 51.98 53.18 51.80 52.90 1,405,737 +0.65(+1.24%)
Jan 30, 2017 51.97 52.33 51.25 52.25 1,145,599 +0.25(+0.48%)
Jan 27, 2017 52.46 52.46 51.67 52.00 812,887 -0.18(-0.34%)
Jan 26, 2017 52.73 52.84 52.10 52.18 772,717 -0.47(-0.89%)
Jan 25, 2017 52.75 52.86 52.08 52.65 1,892,979 +0.52(+1.00%)
Jan 24, 2017 51.66 52.38 50.76 52.13 1,412,610 +0.74(+1.44%)
Jan 23, 2017 51.79 51.85 50.91 51.39 1,550,456 -0.46(-0.89%)
Jan 20, 2017 52.23 52.92 51.26 51.85 2,137,540 -0.31(-0.59%)
Jan 19, 2017 52.90 53.11 51.58 52.16 2,097,831 -0.72(-1.36%)
Jan 18, 2017 52.66 53.39 52.46 52.88 1,289,302 +0.28(+0.53%)
Jan 17, 2017 52.56 53.58 52.38 52.60 1,926,398 -0.32(-0.60%)
Jan 13, 2017 52.92 52.92 52.92 0 +1.04(+2.00%)
Jan 12, 2017 51.72 52.35 50.81 51.88 2,499,906 +0.22(+0.43%)
Jan 11, 2017 51.01 51.91 50.83 51.66 1,559,065 +0.35(+0.68%)
Jan 10, 2017 51.07 51.88 50.24 51.31 2,572,763 +0.39(+0.77%)
Jan 09, 2017 50.92 51.42 50.40 50.92 2,646,900 +0.15(+0.30%)
Jan 06, 2017 49.01 51.06 48.55 50.77 2,940,673 +1.57(+3.19%)
Jan 05, 2017 48.89 49.75 48.83 49.20 1,734,681 +0.34(+0.70%)
Jan 04, 2017 47.74 48.99 47.63 48.86 2,011,388 +1.35(+2.84%)
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.