TripAdvisor (NQ: TRIP )

38.25 USD +2.20 (+6.10%)
Streaming Delayed Price Updated: 3:01 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.99 35.14 34.09 34.67 2,665,955 -0.23(-0.66%)
Jan 30, 2018 36.04 36.11 34.88 34.90 2,064,581 -1.43(-3.94%)
Jan 29, 2018 36.55 37.47 36.14 36.33 1,943,966 -0.45(-1.22%)
Jan 26, 2018 36.80 36.97 36.12 36.78 1,199,350 +0.29(+0.79%)
Jan 25, 2018 36.77 36.80 35.80 36.49 1,680,501 +0.18(+0.50%)
Jan 24, 2018 36.35 36.83 35.84 36.31 2,360,976 +0.01(+0.03%)
Jan 23, 2018 37.19 38.17 36.26 36.30 3,377,347 -0.90(-2.42%)
Jan 22, 2018 35.49 37.26 35.15 37.20 3,137,865 +1.75(+4.94%)
Jan 19, 2018 35.54 35.80 35.05 35.45 3,190,837 -0.17(-0.48%)
Jan 18, 2018 36.17 35.15 35.62 2,940,983 -0.28(-0.78%)
Jan 17, 2018 36.21 36.23 35.17 35.90 4,656,368 +0.01(+0.03%)
Jan 16, 2018 37.36 37.42 35.78 35.89 3,936,704 -0.65(-1.78%)
Jan 12, 2018 36.54 36.54 36.54 0 +1.26(+3.57%)
Jan 11, 2018 34.59 35.61 34.42 35.28 4,182,082 +0.79(+2.29%)
Jan 10, 2018 34.49 2,243,615 -0.10(-0.29%)
Jan 09, 2018 34.87 34.88 34.45 34.59 1,478,272 -0.08(-0.23%)
Jan 08, 2018 34.60 34.83 34.26 34.67 1,865,602 -0.06(-0.17%)
Jan 05, 2018 34.98 35.15 34.65 34.73 1,763,572 -0.19(-0.54%)
Jan 04, 2018 35.22 35.41 34.24 34.92 2,805,028 -0.05(-0.14%)
Jan 03, 2018 34.96 35.50 34.67 34.97 1,998,356 +0.20(+0.58%)
Jan 02, 2018 34.61 34.88 34.20 34.77 2,588,588 +0.31(+0.90%)
Dec 29, 2017 34.46 34.46 34.46 0 -0.04(-0.12%)
Dec 28, 2017 34.53 34.80 34.00 34.50 1,890,614 -0.03(-0.09%)
Dec 27, 2017 34.54 34.66 34.34 34.53 1,317,906 +0.00(+0.00%)
Dec 26, 2017 34.63 34.67 34.25 34.53 1,446,233 -0.04(-0.12%)
Dec 22, 2017 34.76 34.76 34.42 34.57 1,383,403 -0.17(-0.49%)
Dec 21, 2017 34.49 35.08 34.47 34.74 2,400,301 +0.28(+0.81%)
Dec 20, 2017 34.99 34.99 34.38 34.46 2,656,224 -0.31(-0.89%)
Dec 19, 2017 35.32 35.50 34.41 34.77 2,902,274 -0.69(-1.95%)
Dec 18, 2017 35.23 35.99 35.19 35.46 3,732,339 +0.43(+1.23%)
Dec 15, 2017 34.50 35.30 34.20 35.03 4,899,089 +0.54(+1.57%)
Dec 14, 2017 34.72 34.91 34.40 34.49 2,135,790 -0.22(-0.63%)
Dec 13, 2017 35.24 35.52 34.64 34.71 2,491,509 -0.39(-1.11%)
Dec 12, 2017 35.06 35.71 35.00 35.10 2,665,135 -0.22(-0.62%)
Dec 11, 2017 34.49 35.55 34.30 35.32 2,890,787 +0.82(+2.38%)
Dec 08, 2017 34.67 35.10 34.31 34.50 2,650,632 +0.05(+0.15%)
Dec 07, 2017 34.37 34.65 34.13 34.45 2,536,590 +0.03(+0.09%)
Dec 06, 2017 34.25 34.71 34.09 34.42 2,149,781 +0.03(+0.09%)
Dec 05, 2017 34.71 34.95 34.25 34.39 2,193,822 -0.37(-1.06%)
Dec 04, 2017 35.44 34.33 34.76 3,510,349 +0.47(+1.37%)
Dec 01, 2017 34.63 34.78 34.07 34.29 2,592,522 -0.33(-0.95%)
Nov 30, 2017 34.51 35.17 34.38 34.62 2,465,822 +0.05(+0.14%)
Nov 29, 2017 34.85 35.32 34.44 34.57 3,512,604 -0.14(-0.40%)
Nov 28, 2017 34.35 34.74 34.00 34.71 5,013,255 +0.31(+0.90%)
Nov 27, 2017 34.44 35.67 34.13 34.40 4,879,482 +0.23(+0.67%)
Nov 24, 2017 34.13 34.34 33.62 34.17 2,253,458 -0.02(-0.06%)
Nov 22, 2017 32.77 34.48 32.31 34.19 8,414,153 +1.38(+4.21%)
Nov 21, 2017 30.51 32.96 30.50 32.81 12,352,437 +2.33(+7.64%)
Nov 20, 2017 30.51 30.92 30.15 30.48 3,397,893 -0.11(-0.36%)
Nov 17, 2017 30.24 30.64 29.82 30.59 3,275,467 +0.26(+0.86%)
Nov 16, 2017 30.55 30.83 29.97 30.33 4,527,532 -0.20(-0.66%)
Nov 15, 2017 30.00 30.66 29.50 30.53 4,000,593 +0.47(+1.56%)
Nov 14, 2017 30.49 30.85 29.99 30.06 4,820,002 -0.69(-2.24%)
Nov 13, 2017 30.80 31.17 30.40 30.75 3,822,166 -0.44(-1.41%)
Nov 10, 2017 31.49 31.69 30.93 31.19 2,806,812 -0.37(-1.17%)
Nov 09, 2017 31.03 32.09 31.02 31.56 5,674,555 -0.10(-0.32%)
Nov 08, 2017 30.19 32.32 29.79 31.66 13,227,619 +1.31(+4.32%)
Nov 07, 2017 34.71 34.80 30.21 30.35 29,438,582 -9.18(-23.22%)
Nov 06, 2017 39.37 39.75 38.57 39.53 5,426,677 +0.65(+1.67%)
Nov 03, 2017 38.68 38.94 38.03 38.88 2,402,720 +0.39(+1.01%)
Nov 02, 2017 37.72 38.90 37.72 38.49 3,116,875 +0.62(+1.64%)
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.