TripAdvisor (NQ: TRIP )

27.47 USD +0.82 (+3.08%)
Official Closing Price Updated: 7:25 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 37.52 37.75 36.72 37.07 1,470,722 -0.92(-2.42%)
Aug 30, 2019 38.16 38.65 37.73 37.99 1,389,700 +0.11(+0.29%)
Aug 29, 2019 37.30 38.10 37.10 37.88 1,732,956 +1.10(+2.99%)
Aug 28, 2019 35.53 36.99 35.52 36.78 2,973,168 +0.97(+2.71%)
Aug 27, 2019 36.13 36.28 35.41 35.81 2,391,434 -0.14(-0.39%)
Aug 26, 2019 36.89 36.97 35.80 35.95 1,458,120 -0.35(-0.96%)
Aug 23, 2019 37.91 38.10 36.15 36.30 1,933,300 -1.85(-4.85%)
Aug 22, 2019 38.60 38.78 37.42 38.15 1,703,879 -0.37(-0.96%)
Aug 21, 2019 38.39 39.20 38.14 38.52 1,362,411 +0.49(+1.29%)
Aug 20, 2019 38.69 38.74 38.00 38.03 1,649,900 -0.71(-1.83%)
Aug 19, 2019 38.62 38.84 37.94 38.74 1,786,492 +0.75(+1.97%)
Aug 16, 2019 38.64 39.10 37.97 37.99 2,134,200 -0.46(-1.20%)
Aug 15, 2019 38.74 38.95 37.90 38.45 1,311,187 -0.12(-0.31%)
Aug 14, 2019 39.87 40.28 38.54 38.57 2,119,312 -2.25(-5.51%)
Aug 13, 2019 40.19 40.97 39.59 40.82 1,422,603 +0.43(+1.06%)
Aug 12, 2019 42.20 42.43 40.38 40.39 1,817,983 -2.29(-5.37%)
Aug 09, 2019 42.26 43.38 41.18 42.68 2,134,100 -0.58(-1.34%)
Aug 08, 2019 42.00 46.14 41.75 43.26 3,588,040 +1.86(+4.49%)
Aug 07, 2019 42.10 42.94 41.21 41.40 3,307,083 -1.03(-2.43%)
Aug 06, 2019 42.32 42.78 41.86 42.43 1,222,128 +0.47(+1.12%)
Aug 05, 2019 42.50 43.06 41.64 41.96 1,742,305 -1.38(-3.18%)
Aug 02, 2019 42.90 43.96 42.75 43.34 1,152,000 -0.32(-0.73%)
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.