TripAdvisor (NQ: TRIP )

26.71 USD -0.04 (-0.14%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 54.31 54.31 54.31 0 +0.49(+0.91%)
Aug 30, 2018 53.83 54.46 53.56 53.82 1,049,551 -0.32(-0.59%)
Aug 29, 2018 53.22 54.39 52.85 54.14 1,207,670 +0.99(+1.86%)
Aug 28, 2018 53.35 53.52 52.70 53.15 1,209,611 -0.21(-0.39%)
Aug 27, 2018 53.69 53.98 52.99 53.36 1,097,937 -0.02(-0.04%)
Aug 24, 2018 53.21 53.49 52.79 53.38 1,139,300 +0.25(+0.47%)
Aug 23, 2018 53.36 53.81 52.55 53.13 1,253,655 -0.42(-0.78%)
Aug 22, 2018 53.70 54.29 53.48 53.55 1,006,026 -0.29(-0.54%)
Aug 21, 2018 53.81 54.29 53.52 53.84 990,585 +0.00(+0.00%)
Aug 20, 2018 53.75 54.14 53.37 53.84 938,928 +0.29(+0.54%)
Aug 17, 2018 54.09 54.10 53.13 53.55 707,300 -0.17(-0.32%)
Aug 16, 2018 53.83 54.34 53.55 53.72 1,230,230 +0.42(+0.79%)
Aug 15, 2018 53.71 53.76 52.36 53.30 1,720,463 -0.95(-1.75%)
Aug 14, 2018 54.02 54.64 53.53 54.25 1,001,038 +0.35(+0.65%)
Aug 13, 2018 54.53 54.63 53.66 53.90 1,283,243 -0.45(-0.83%)
Aug 10, 2018 54.44 54.84 54.00 54.35 1,291,400 -0.69(-1.25%)
Aug 09, 2018 54.38 55.69 54.01 55.04 1,554,915 +0.31(+0.57%)
Aug 08, 2018 54.13 55.03 53.65 54.73 1,219,398 +0.22(+0.40%)
Aug 07, 2018 54.30 54.78 53.41 54.51 2,142,996 +0.44(+0.81%)
Aug 06, 2018 53.09 54.78 52.44 54.07 3,281,584 +0.80(+1.50%)
Aug 03, 2018 51.54 53.80 50.49 53.27 4,280,000 +2.09(+4.08%)
Aug 02, 2018 50.90 52.15 48.20 51.18 10,637,723 -6.47(-11.22%)
Aug 01, 2018 57.04 58.46 56.54 57.65 3,059,008 -0.34(-0.59%)
Jul 31, 2018 58.24 58.94 56.97 57.99 1,818,177 -0.25(-0.43%)
Jul 30, 2018 58.43 60.00 57.51 58.24 2,434,993 +0.31(+0.54%)
Jul 27, 2018 62.22 62.36 56.80 57.93 2,726,500 -2.76(-4.55%)
Jul 26, 2018 60.88 61.16 60.20 60.69 1,827,296 -0.14(-0.23%)
Jul 25, 2018 59.50 60.90 58.99 60.83 1,223,393 +1.14(+1.91%)
Jul 24, 2018 60.96 59.07 59.69 1,195,475 -0.61(-1.01%)
Jul 23, 2018 60.10 60.44 59.12 60.30 1,157,251 +0.45(+0.75%)
Jul 20, 2018 60.59 60.93 59.67 59.85 1,234,954 -0.83(-1.37%)
Jul 19, 2018 60.83 61.24 60.41 60.68 988,350 -0.27(-0.44%)
Jul 18, 2018 60.51 61.39 60.06 60.95 1,786,650 +0.58(+0.96%)
Jul 17, 2018 59.26 60.71 58.46 60.37 2,172,579 +1.02(+1.72%)
Jul 16, 2018 59.12 59.62 58.69 59.35 990,201 +0.22(+0.37%)
Jul 13, 2018 58.70 59.13 1,328,908 -0.47(-0.79%)
Jul 12, 2018 58.76 59.75 58.40 59.60 2,407,848 +0.93(+1.59%)
Jul 11, 2018 59.05 60.37 58.14 58.67 3,795,908 +1.08(+1.88%)
Jul 10, 2018 57.93 58.24 57.27 57.59 1,531,450 -0.11(-0.19%)
Jul 09, 2018 57.69 57.80 57.20 57.70 1,356,035 +0.14(+0.24%)
Jul 06, 2018 56.91 57.78 55.79 57.56 1,292,846 +0.65(+1.14%)
Jul 05, 2018 56.66 56.95 56.05 56.91 1,640,902 +0.67(+1.19%)
Jul 03, 2018 56.24 56.24 56.24 0 +0.13(+0.23%)
Jul 02, 2018 55.31 56.85 54.50 56.11 1,812,560 +0.40(+0.72%)
Jun 29, 2018 56.80 57.27 55.69 55.71 1,521,621 -0.94(-1.66%)
Jun 28, 2018 56.44 56.99 55.58 56.65 1,848,045 +0.67(+1.20%)
Jun 27, 2018 56.75 57.43 55.97 55.98 1,766,098 -0.55(-0.97%)
Jun 26, 2018 55.78 56.83 55.15 56.53 2,102,806 +0.82(+1.47%)
Jun 25, 2018 56.65 56.69 54.84 55.71 2,236,865 -0.95(-1.68%)
Jun 22, 2018 57.03 57.87 56.31 56.66 3,220,831 -0.37(-0.65%)
Jun 21, 2018 58.84 59.38 56.80 57.03 1,759,538 -1.52(-2.60%)
Jun 20, 2018 59.32 59.72 58.39 58.55 1,679,625 -0.57(-0.96%)
Jun 19, 2018 58.73 60.12 57.92 59.12 2,683,281 -0.20(-0.34%)
Jun 18, 2018 58.38 59.41 57.83 59.32 1,945,815 +0.78(+1.33%)
Jun 15, 2018 58.57 57.73 58.54 2,348,218 +0.81(+1.40%)
Jun 14, 2018 56.83 57.90 56.73 57.73 1,729,110 +1.10(+1.94%)
Jun 13, 2018 58.22 58.51 56.44 56.63 2,141,469 -1.66(-2.85%)
Jun 12, 2018 57.21 58.80 57.21 58.29 2,254,128 +1.18(+2.07%)
Jun 11, 2018 56.06 57.16 55.73 57.11 1,597,404 +1.27(+2.27%)
Jun 08, 2018 55.42 56.48 55.03 55.84 2,579,239 +0.37(+0.67%)
Jun 07, 2018 56.13 56.74 55.10 55.47 3,396,930 -0.76(-1.35%)
Jun 06, 2018 55.78 56.23 3,383,212 -1.28(-2.23%)
Jun 05, 2018 56.30 57.94 56.15 57.51 3,765,912 +1.36(+2.42%)
Jun 04, 2018 55.21 56.40 54.92 56.15 5,601,538 +0.94(+1.70%)
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.