TripAdvisor (NQ: TRIP )

52.49 USD +0.81 (+1.57%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 39.43 39.50 38.43 39.02 2,454,928 -0.36(-0.91%)
Jul 28, 2017 38.00 39.77 38.00 39.38 4,365,185 +0.85(+2.21%)
Jul 27, 2017 39.01 39.36 38.13 38.53 2,970,340 -0.53(-1.36%)
Jul 26, 2017 39.04 39.49 38.55 39.06 2,589,782 +0.24(+0.62%)
Jul 25, 2017 37.56 38.93 37.14 38.82 1,849,097 +1.55(+4.16%)
Jul 24, 2017 37.48 37.66 37.00 37.27 1,453,739 -0.27(-0.72%)
Jul 21, 2017 37.86 38.09 36.82 37.54 2,360,005 -0.35(-0.92%)
Jul 20, 2017 39.76 37.87 37.89 2,118,918 -1.71(-4.32%)
Jul 19, 2017 39.10 39.84 38.63 39.60 3,720,887 +1.32(+3.45%)
Jul 18, 2017 38.00 38.31 37.75 38.28 1,540,850 +0.28(+0.74%)
Jul 17, 2017 38.13 38.69 37.80 38.00 945,933 -0.13(-0.34%)
Jul 14, 2017 38.14 38.55 37.79 38.13 1,486,467 +0.10(+0.26%)
Jul 13, 2017 37.37 38.15 37.31 38.03 1,504,247 +0.72(+1.93%)
Jul 12, 2017 36.74 37.58 36.35 37.31 1,758,177 +0.90(+2.47%)
Jul 11, 2017 36.23 36.85 35.99 36.41 1,476,867 +0.22(+0.61%)
Jul 10, 2017 36.60 36.70 36.05 36.19 1,951,593 -0.45(-1.23%)
Jul 07, 2017 36.68 37.15 36.53 36.64 1,451,505 -0.02(-0.05%)
Jul 06, 2017 37.68 37.82 36.60 36.66 2,046,224 -1.12(-2.96%)
Jul 05, 2017 38.45 38.64 37.45 37.78 2,263,014 -0.70(-1.82%)
Jul 03, 2017 38.48 38.79 38.21 38.48 1,092,058 +0.28(+0.73%)
Jun 30, 2017 38.20 38.91 38.14 38.20 2,032,617 +0.20(+0.53%)
Jun 29, 2017 38.02 38.49 37.22 38.00 2,118,901 -0.14(-0.37%)
Jun 28, 2017 37.06 38.73 37.00 38.14 3,995,109 +1.65(+4.52%)
Jun 27, 2017 36.79 37.25 36.24 36.49 1,425,486 -0.18(-0.49%)
Jun 26, 2017 37.07 37.35 36.62 36.67 2,011,236 -0.29(-0.78%)
Jun 23, 2017 36.99 36.96 3,927,839 +1.22(+3.41%)
Jun 22, 2017 35.82 36.23 35.61 35.74 1,685,499 -0.08(-0.22%)
Jun 21, 2017 36.10 36.10 35.34 35.82 1,601,888 -0.19(-0.53%)
Jun 20, 2017 36.09 36.58 35.69 36.01 2,467,245 -0.09(-0.25%)
Jun 19, 2017 37.07 37.39 35.96 36.10 3,864,820 -1.81(-4.77%)
Jun 16, 2017 37.77 37.98 37.34 37.91 3,408,676 +0.00(+0.00%)
Jun 15, 2017 38.26 38.37 37.40 37.91 1,399,841 -0.66(-1.71%)
Jun 14, 2017 38.92 39.39 38.44 38.57 2,316,519 -0.21(-0.54%)
Jun 13, 2017 37.95 38.81 37.88 38.78 2,560,165 +0.97(+2.57%)
Jun 12, 2017 37.42 38.40 37.34 37.81 2,491,114 +0.33(+0.88%)
Jun 09, 2017 37.31 37.79 37.05 37.48 2,790,861 +0.09(+0.24%)
Jun 08, 2017 36.97 37.65 36.96 37.39 2,049,526 +0.11(+0.30%)
Jun 07, 2017 38.20 38.50 36.85 37.28 3,248,686 -0.79(-2.08%)
Jun 06, 2017 38.93 38.93 38.01 38.07 2,281,871 -0.97(-2.48%)
Jun 05, 2017 39.13 39.29 38.77 39.04 1,524,912 -0.09(-0.23%)
Jun 02, 2017 40.00 40.11 38.76 39.13 2,283,163 -0.84(-2.10%)
Jun 01, 2017 38.65 40.14 38.65 39.97 3,159,138 +1.46(+3.79%)
May 31, 2017 39.25 39.31 38.23 38.51 3,300,988 -0.55(-1.41%)
May 30, 2017 38.91 39.23 38.66 39.06 3,327,195 -0.01(-0.03%)
May 26, 2017 39.25 39.68 38.32 39.07 4,865,381 -0.75(-1.88%)
May 25, 2017 40.81 40.83 39.79 39.82 3,494,583 -0.98(-2.40%)
May 24, 2017 40.77 40.90 39.93 40.80 4,190,519 -0.07(-0.17%)
May 23, 2017 42.93 42.93 40.69 40.87 5,647,560 -2.10(-4.89%)
May 22, 2017 44.30 44.56 42.46 42.97 4,673,478 -1.11(-2.52%)
May 19, 2017 44.74 44.74 43.89 44.08 2,076,659 -0.53(-1.19%)
May 18, 2017 43.97 44.93 43.66 44.61 1,837,550 +0.64(+1.46%)
May 17, 2017 45.00 45.53 43.76 43.97 4,214,352 -1.65(-3.62%)
May 16, 2017 47.04 47.04 45.52 45.62 2,624,565 -1.05(-2.25%)
May 15, 2017 46.40 47.08 46.20 46.67 2,019,295 +0.42(+0.91%)
May 12, 2017 46.09 46.68 45.57 46.25 2,167,862 +0.62(+1.36%)
May 11, 2017 47.36 47.52 45.51 45.63 4,102,735 -2.36(-4.92%)
May 10, 2017 49.80 50.95 46.70 47.99 8,630,400 +1.07(+2.28%)
May 09, 2017 47.10 48.10 46.82 46.92 4,385,600 -0.11(-0.23%)
May 08, 2017 46.18 47.38 46.03 47.03 3,887,262 +0.86(+1.86%)
May 05, 2017 45.86 46.45 45.73 46.17 1,870,504 +0.28(+0.61%)
May 04, 2017 45.12 45.95 45.02 45.89 2,878,432 +0.78(+1.73%)
May 03, 2017 46.13 46.23 44.85 45.11 2,751,495 -0.99(-2.15%)
May 02, 2017 45.07 46.12 44.74 46.10 2,638,755 +1.14(+2.54%)
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.