TripAdvisor (NQ: TRIP )

26.65 USD +0.74 (+2.86%)
Official Closing Price Updated: 7:43 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.38 19.46 18.78 19.11 1,386,500 -0.29(-1.49%)
Oct 29, 2020 18.64 19.52 18.24 19.40 1,716,662 +0.68(+3.63%)
Oct 28, 2020 19.06 19.13 18.50 18.72 1,613,780 -0.87(-4.44%)
Oct 27, 2020 20.05 20.22 19.49 19.59 892,705 -0.52(-2.59%)
Oct 26, 2020 20.40 20.67 19.86 20.11 2,150,286 -0.80(-3.83%)
Oct 23, 2020 20.95 21.08 20.50 20.91 2,089,800 +0.16(+0.77%)
Oct 22, 2020 19.78 21.02 19.70 20.75 3,468,761 +1.00(+5.06%)
Oct 21, 2020 19.60 20.00 19.54 19.75 1,449,306 +0.10(+0.51%)
Oct 20, 2020 19.36 19.89 19.20 19.65 1,493,071 +0.50(+2.61%)
Oct 19, 2020 19.67 19.80 19.12 19.15 1,635,694 -0.36(-1.85%)
Oct 16, 2020 19.61 19.85 19.38 19.51 1,415,300 -0.27(-1.37%)
Oct 15, 2020 19.41 19.95 19.23 19.78 1,239,762 -0.12(-0.60%)
Oct 14, 2020 20.26 20.49 19.64 19.90 1,516,199 -0.18(-0.90%)
Oct 13, 2020 20.72 20.72 19.87 20.08 1,561,219 -0.94(-4.47%)
Oct 12, 2020 20.55 21.12 20.27 21.02 1,582,284 +0.65(+3.19%)
Oct 09, 2020 20.12 20.77 19.95 20.37 1,577,800 +0.15(+0.74%)
Oct 08, 2020 20.60 20.65 19.99 20.22 1,384,885 +0.05(+0.25%)
Oct 07, 2020 19.91 20.36 19.69 20.17 1,632,599 +0.47(+2.39%)
Oct 06, 2020 19.37 20.76 19.30 19.70 2,815,777 +0.40(+2.07%)
Oct 05, 2020 19.56 19.67 18.90 19.30 2,040,653 -0.05(-0.26%)
Oct 02, 2020 19.22 19.81 18.86 19.35 2,158,700 -0.52(-2.62%)
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.