TripAdvisor (NQ: TRIP )

40.31 USD -0.35 (-0.86%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.62 52.18 50.62 52.14 3,862,538 +1.39(+2.74%)
May 30, 2018 50.03 50.98 49.61 50.75 2,758,659 +0.86(+1.72%)
May 29, 2018 49.29 50.00 49.02 49.89 2,591,667 +0.41(+0.83%)
May 25, 2018 49.48 49.48 49.48 0 +0.39(+0.79%)
May 24, 2018 48.66 49.32 48.42 49.09 1,571,178 +0.41(+0.84%)
May 23, 2018 48.13 48.79 48.00 48.68 1,635,053 +0.46(+0.95%)
May 22, 2018 48.08 48.82 47.63 48.22 1,932,755 +0.19(+0.40%)
May 21, 2018 48.41 48.96 47.69 48.03 2,394,122 +0.11(+0.23%)
May 18, 2018 48.81 48.84 47.89 47.92 2,413,515 -0.93(-1.90%)
May 17, 2018 48.85 49.32 48.42 48.85 1,887,455 +0.14(+0.29%)
May 16, 2018 48.05 49.60 48.01 48.71 3,340,774 +0.34(+0.70%)
May 15, 2018 48.08 49.90 47.68 48.37 3,184,235 -0.30(-0.62%)
May 14, 2018 49.14 50.69 48.25 48.67 4,735,751 -0.32(-0.65%)
May 11, 2018 48.64 49.41 48.06 48.99 3,684,866 +0.48(+0.99%)
May 10, 2018 47.63 49.42 46.60 48.51 5,748,961 +0.89(+1.87%)
May 09, 2018 46.00 47.99 44.80 47.62 18,131,875 +8.84(+22.80%)
May 08, 2018 39.22 39.41 38.27 38.78 4,195,200 -0.65(-1.65%)
May 07, 2018 38.77 40.23 38.75 39.43 3,430,577 +0.90(+2.34%)
May 04, 2018 37.72 39.00 37.12 38.53 2,629,489 +0.53(+1.39%)
May 03, 2018 38.22 38.26 37.35 38.00 2,255,436 -0.30(-0.78%)
May 02, 2018 37.39 38.50 37.22 38.30 2,535,009 +0.77(+2.05%)
May 01, 2018 37.21 37.54 36.84 37.53 1,710,953 +0.11(+0.29%)
Apr 30, 2018 37.33 37.78 36.96 37.42 1,486,031 +0.15(+0.40%)
Apr 27, 2018 38.18 38.19 36.75 37.27 2,851,051 -0.12(-0.32%)
Apr 26, 2018 38.43 38.77 37.28 37.39 3,143,583 -0.94(-2.45%)
Apr 25, 2018 41.87 41.87 38.24 38.33 3,931,035 -3.58(-8.54%)
Apr 24, 2018 42.79 43.15 41.65 41.91 1,969,494 -0.78(-1.83%)
Apr 23, 2018 41.65 43.91 41.35 42.69 2,247,729 +1.07(+2.57%)
Apr 20, 2018 41.54 42.12 41.23 41.62 1,151,736 -0.02(-0.05%)
Apr 19, 2018 41.86 41.99 41.36 41.64 1,125,218 -0.46(-1.09%)
Apr 18, 2018 41.57 42.31 41.09 42.10 1,705,629 +0.12(+0.29%)
Apr 17, 2018 41.61 42.39 41.23 41.98 1,483,701 +0.84(+2.04%)
Apr 16, 2018 40.80 41.98 40.26 41.14 1,059,548 +0.62(+1.53%)
Apr 13, 2018 41.04 41.04 40.18 40.52 831,506 -0.19(-0.47%)
Apr 12, 2018 40.52 40.83 40.28 40.71 1,051,453 +0.38(+0.94%)
Apr 11, 2018 40.65 41.16 40.21 40.33 950,718 -0.50(-1.22%)
Apr 10, 2018 40.46 41.36 39.99 40.83 1,078,958 +1.03(+2.59%)
Apr 09, 2018 40.39 40.49 39.78 39.80 1,130,303 -0.35(-0.87%)
Apr 06, 2018 40.15 1,997,975 -1.22(-2.95%)
Apr 05, 2018 41.64 42.02 41.30 41.37 2,096,361 -0.05(-0.12%)
Apr 04, 2018 39.24 41.50 39.20 41.42 2,435,126 +1.41(+3.52%)
Apr 03, 2018 39.54 40.20 39.16 40.01 2,044,991 +0.89(+2.28%)
Apr 02, 2018 40.66 40.66 39.08 39.12 2,076,950 -1.77(-4.33%)
Mar 29, 2018 40.89 40.89 40.89 0 +0.28(+0.69%)
Mar 28, 2018 40.30 41.04 39.50 40.61 2,218,501 +0.28(+0.69%)
Mar 27, 2018 42.00 42.00 40.21 40.33 1,704,106 -1.61(-3.84%)
Mar 26, 2018 40.66 42.01 40.27 41.94 1,698,850 +1.90(+4.75%)
Mar 23, 2018 40.37 40.76 39.67 40.04 1,550,786 -0.07(-0.17%)
Mar 22, 2018 41.33 41.33 40.09 40.11 1,422,113 -1.48(-3.56%)
Mar 21, 2018 41.83 42.00 41.21 41.59 1,642,545 -0.19(-0.45%)
Mar 20, 2018 42.57 42.75 41.74 41.78 1,610,238 -0.94(-2.20%)
Mar 19, 2018 43.57 43.72 42.30 42.72 1,568,158 -1.05(-2.40%)
Mar 16, 2018 43.74 44.06 43.30 43.77 1,947,343 +0.03(+0.07%)
Mar 15, 2018 44.27 45.20 43.49 43.74 2,175,997 -0.31(-0.70%)
Mar 14, 2018 42.56 44.26 41.87 44.05 3,067,789 +1.77(+4.19%)
Mar 13, 2018 43.23 43.58 41.95 42.28 1,919,244 -0.89(-2.06%)
Mar 12, 2018 43.20 43.26 42.49 43.17 1,528,189 +0.14(+0.33%)
Mar 09, 2018 42.61 43.05 42.19 43.03 1,743,831 +0.58(+1.37%)
Mar 08, 2018 42.69 42.78 41.68 42.45 1,775,439 -0.13(-0.31%)
Mar 07, 2018 43.25 42.58 1,958,451 +0.20(+0.47%)
Mar 06, 2018 41.89 42.64 41.15 42.38 2,681,438 +0.41(+0.98%)
Mar 05, 2018 39.54 42.11 39.33 41.97 2,710,047 +2.28(+5.74%)
Mar 02, 2018 39.30 40.26 38.27 39.69 2,220,828 -0.07(-0.18%)
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.