TripAdvisor (NQ: TRIP )

32.41 USD -0.66 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 51.62 52.00 51.06 51.45 1,380,800 +0.22(+0.43%)
Mar 28, 2019 50.60 51.31 50.41 51.23 1,262,963 +0.54(+1.07%)
Mar 27, 2019 51.05 51.40 50.07 50.69 1,911,523 -0.23(-0.45%)
Mar 26, 2019 51.26 51.81 50.77 50.92 1,046,210 +0.14(+0.28%)
Mar 25, 2019 50.62 51.17 50.10 50.78 1,426,898 +0.03(+0.06%)
Mar 22, 2019 52.18 52.38 50.63 50.75 1,753,600 -1.58(-3.02%)
Mar 21, 2019 51.52 52.43 51.25 52.33 802,498 +0.55(+1.06%)
Mar 20, 2019 51.08 52.12 50.92 51.78 1,112,983 +0.62(+1.21%)
Mar 19, 2019 51.69 51.90 50.95 51.16 1,137,955 -0.16(-0.31%)
Mar 18, 2019 51.57 51.79 50.73 51.32 1,163,040 -0.27(-0.52%)
Mar 15, 2019 51.83 52.22 51.39 51.59 2,272,600 -0.12(-0.23%)
Mar 14, 2019 52.03 52.38 51.22 51.71 1,185,625 -0.42(-0.81%)
Mar 13, 2019 51.50 52.18 51.20 52.13 2,123,587 +0.83(+1.62%)
Mar 12, 2019 51.98 52.07 50.41 51.30 2,299,289 -0.51(-0.98%)
Mar 11, 2019 50.84 51.83 50.65 51.81 1,225,007 +0.90(+1.77%)
Mar 08, 2019 50.46 51.08 50.07 50.91 1,844,100 -0.14(-0.27%)
Mar 07, 2019 50.59 51.16 49.98 51.05 3,301,475 +0.40(+0.79%)
Mar 06, 2019 50.00 51.44 48.86 50.65 4,035,041 -1.67(-3.19%)
Mar 05, 2019 52.72 53.04 51.98 52.32 1,594,528 -0.38(-0.72%)
Mar 04, 2019 52.90 52.99 51.58 52.70 2,332,508 +0.16(+0.30%)
Mar 01, 2019 53.62 53.86 52.46 52.54 2,719,400 -0.63(-1.18%)
Feb 28, 2019 53.80 54.28 52.80 53.17 2,384,932 -0.96(-1.77%)
Feb 27, 2019 53.05 54.47 52.99 54.13 1,804,841 +0.89(+1.67%)
Feb 26, 2019 52.93 53.37 52.47 53.24 1,962,471 +0.07(+0.13%)
Feb 25, 2019 55.39 55.72 52.87 53.17 2,834,394 -1.77(-3.22%)
Feb 22, 2019 54.69 55.44 53.86 54.94 2,226,600 +0.56(+1.03%)
Feb 21, 2019 55.33 55.92 54.00 54.38 2,324,281 -1.02(-1.84%)
Feb 20, 2019 56.46 57.51 55.36 55.40 2,350,102 -1.03(-1.83%)
Feb 19, 2019 56.58 56.76 56.08 56.43 2,636,604 -0.38(-0.67%)
Feb 15, 2019 57.83 58.24 56.44 56.81 2,549,200 -0.95(-1.64%)
Feb 14, 2019 56.34 58.60 55.90 57.76 3,152,219 +0.82(+1.44%)
Feb 13, 2019 56.88 59.11 55.41 56.94 9,644,399 -3.45(-5.71%)
Feb 12, 2019 60.42 60.70 59.54 60.39 4,825,068 +0.85(+1.43%)
Feb 11, 2019 59.71 60.67 59.15 59.54 4,134,413 +0.34(+0.57%)
Feb 08, 2019 58.64 59.93 58.13 59.20 3,126,000 +0.53(+0.90%)
Feb 07, 2019 58.98 58.98 57.68 58.67 1,491,641 -0.55(-0.93%)
Feb 06, 2019 59.72 60.46 58.65 59.22 1,857,377 -0.73(-1.22%)
Feb 05, 2019 57.53 60.90 57.53 59.95 2,993,005 +2.33(+4.04%)
Feb 04, 2019 57.93 59.07 57.37 57.62 2,211,921 +0.00(+0.00%)
Feb 01, 2019 57.09 58.02 57.06 57.62 1,625,100 +0.24(+0.42%)
Jan 31, 2019 57.11 58.33 56.71 57.38 1,290,133 +0.27(+0.47%)
Jan 30, 2019 56.76 57.20 55.78 57.11 1,319,614 +0.77(+1.37%)
Jan 29, 2019 56.80 57.04 55.43 56.34 1,360,374 -0.45(-0.79%)
Jan 28, 2019 56.47 57.16 56.15 56.79 1,485,300 -0.44(-0.77%)
Jan 25, 2019 57.24 57.69 56.77 57.23 1,228,500 +0.54(+0.95%)
Jan 24, 2019 55.70 57.33 55.70 56.69 1,492,746 +1.11(+2.00%)
Jan 23, 2019 55.65 56.25 54.64 55.58 1,604,560 +0.27(+0.49%)
Jan 22, 2019 58.75 59.19 54.81 55.31 2,335,609 -3.73(-6.32%)
Jan 18, 2019 58.68 59.43 58.35 59.04 1,639,200 +0.59(+1.01%)
Jan 17, 2019 56.37 58.80 56.34 58.45 2,107,024 +1.55(+2.72%)
Jan 16, 2019 56.76 57.47 56.27 56.90 1,444,554 +0.15(+0.26%)
Jan 15, 2019 55.87 56.78 55.77 56.75 1,575,866 +0.99(+1.78%)
Jan 14, 2019 55.48 56.08 55.00 55.76 1,322,094 -0.26(-0.46%)
Jan 11, 2019 57.33 57.39 55.77 56.02 2,431,400 -1.54(-2.68%)
Jan 10, 2019 57.24 57.86 55.81 57.56 2,092,199 -0.28(-0.48%)
Jan 09, 2019 56.90 58.10 56.63 57.84 3,060,251 +0.67(+1.17%)
Jan 08, 2019 55.79 57.36 55.57 57.17 2,867,158 +1.93(+3.49%)
Jan 07, 2019 53.74 55.49 53.74 55.24 2,192,907 +1.32(+2.45%)
Jan 04, 2019 51.45 54.29 51.45 53.92 3,208,100 +2.88(+5.64%)
Jan 03, 2019 53.69 53.77 51.01 51.04 2,324,961 -3.18(-5.86%)
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.