TripAdvisor (NQ: TRIP )

36.45 USD +0.72 (+2.02%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.59 28.68 28.35 28.40 1,116,300 -0.28(-0.98%)
Nov 27, 2019 29.28 29.37 28.57 28.68 2,673,000 -0.43(-1.48%)
Nov 26, 2019 28.47 29.12 28.23 29.11 3,670,305 +0.54(+1.87%)
Nov 25, 2019 28.21 28.58 28.00 28.58 6,903,935 +0.60(+2.13%)
Nov 22, 2019 28.16 28.22 27.66 27.98 2,860,100 -0.08(-0.29%)
Nov 21, 2019 28.20 28.62 27.83 28.06 4,128,050 +0.08(+0.29%)
Nov 20, 2019 28.42 28.42 27.80 27.98 3,880,387 -0.40(-1.41%)
Nov 19, 2019 28.63 29.49 27.67 28.38 6,283,518 -3.23(-10.22%)
Nov 18, 2019 31.51 32.10 31.27 31.61 6,437,017 +0.47(+1.51%)
Nov 15, 2019 31.29 31.70 31.10 31.14 3,308,800 +0.08(+0.26%)
Nov 14, 2019 30.87 31.91 30.76 31.06 3,758,465 +0.22(+0.71%)
Nov 13, 2019 31.75 31.90 30.41 30.84 2,658,700 -0.86(-2.71%)
Nov 12, 2019 31.74 32.10 31.27 31.70 3,120,187 -0.05(-0.16%)
Nov 11, 2019 32.40 32.41 31.46 31.75 3,503,017 -0.21(-0.66%)
Nov 08, 2019 31.67 32.27 30.77 31.96 6,136,400 +0.31(+0.98%)
Nov 07, 2019 36.20 37.90 29.27 31.65 16,911,267 -9.14(-22.41%)
Nov 06, 2019 41.09 41.31 40.49 40.79 2,371,443 -0.19(-0.46%)
Nov 05, 2019 41.31 41.75 40.66 40.98 1,544,920 -0.22(-0.53%)
Nov 04, 2019 40.89 41.40 40.44 41.20 1,381,537 +0.80(+1.98%)
Nov 01, 2019 40.60 41.38 40.23 40.40 1,353,700 +0.00(+0.00%)
Oct 31, 2019 40.13 40.47 39.35 40.40 1,195,628 +0.14(+0.35%)
Oct 30, 2019 39.78 40.34 39.39 40.26 763,405 +0.49(+1.23%)
Oct 29, 2019 39.84 40.40 39.16 39.77 1,482,629 -0.75(-1.85%)
Oct 28, 2019 40.48 40.71 39.71 40.52 928,444 +0.20(+0.50%)
Oct 25, 2019 39.29 40.74 39.23 40.32 1,128,200 +1.10(+2.80%)
Oct 24, 2019 40.06 40.09 38.61 39.22 1,485,479 -0.69(-1.73%)
Oct 23, 2019 38.77 39.94 38.29 39.91 1,638,514 +1.03(+2.65%)
Oct 22, 2019 37.82 39.11 37.52 38.88 2,726,566 +1.09(+2.88%)
Oct 21, 2019 38.08 38.89 37.73 37.79 1,235,043 +0.38(+1.00%)
Oct 18, 2019 39.08 39.08 37.33 37.42 1,668,300 -1.51(-3.89%)
Oct 17, 2019 39.00 39.19 38.80 38.93 787,608 +0.22(+0.57%)
Oct 16, 2019 38.74 39.49 38.40 38.71 1,127,050 -0.18(-0.46%)
Oct 15, 2019 38.80 39.18 38.21 38.89 1,199,024 +0.20(+0.52%)
Oct 14, 2019 39.07 39.21 38.15 38.69 1,046,245 -0.42(-1.07%)
Oct 11, 2019 38.18 39.83 38.03 39.11 1,746,100 +1.28(+3.38%)
Oct 10, 2019 37.52 38.23 37.52 37.83 1,095,702 +0.41(+1.10%)
Oct 09, 2019 37.51 37.88 37.29 37.42 815,033 +0.19(+0.51%)
Oct 08, 2019 38.11 38.22 37.16 37.23 1,717,016 -1.57(-4.05%)
Oct 07, 2019 39.02 39.31 38.73 38.80 1,221,632 -0.18(-0.46%)
Oct 04, 2019 38.72 39.39 38.42 38.98 1,564,400 +0.33(+0.85%)
Oct 03, 2019 37.55 38.66 37.11 38.65 1,462,180 +1.15(+3.07%)
Oct 02, 2019 37.79 38.00 37.11 37.50 1,868,522 -0.73(-1.91%)
Oct 01, 2019 38.82 39.33 38.03 38.23 1,253,456 -0.45(-1.16%)
Sep 30, 2019 38.56 38.81 38.06 38.68 1,121,318 +0.25(+0.65%)
Sep 27, 2019 38.01 38.86 37.94 38.43 1,852,700 +0.54(+1.43%)
Sep 26, 2019 37.60 38.01 37.29 37.89 1,360,896 -0.15(-0.39%)
Sep 25, 2019 37.73 38.61 37.51 38.04 1,643,642 +0.24(+0.63%)
Sep 24, 2019 38.39 38.57 37.57 37.80 2,123,678 -0.35(-0.93%)
Sep 23, 2019 38.80 38.98 38.11 38.15 1,637,603 -0.98(-2.49%)
Sep 20, 2019 40.36 40.57 38.75 39.13 2,592,300 -1.16(-2.88%)
Sep 19, 2019 40.96 41.16 40.22 40.29 1,382,961 -0.68(-1.66%)
Sep 18, 2019 41.43 41.93 40.63 40.97 1,332,957 -0.47(-1.13%)
Sep 17, 2019 41.04 41.46 40.38 41.44 885,044 +0.29(+0.70%)
Sep 16, 2019 40.55 41.35 40.16 41.15 1,018,980 +0.33(+0.81%)
Sep 13, 2019 41.38 41.98 40.79 40.82 1,121,000 -0.45(-1.09%)
Sep 12, 2019 42.96 42.96 40.78 41.27 2,326,860 -1.48(-3.46%)
Sep 11, 2019 41.02 42.89 40.44 42.75 2,754,600 +1.81(+4.42%)
Sep 10, 2019 39.54 40.98 39.31 40.94 2,175,002 +1.33(+3.36%)
Sep 09, 2019 37.92 39.71 37.92 39.61 2,383,374 +1.73(+4.57%)
Sep 06, 2019 38.10 38.59 37.47 37.88 1,686,400 -0.23(-0.60%)
Sep 05, 2019 38.14 38.64 37.97 38.11 1,465,417 +0.41(+1.09%)
Sep 04, 2019 37.87 37.97 37.21 37.70 1,436,582 +0.63(+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.