TripAdvisor (NQ: TRIP )

27.53 USD +0.25 (+0.92%)
Official Closing Price Updated: 3:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.89 18.46 17.17 17.39 3,752,085 -0.48(-2.69%)
Mar 30, 2020 18.00 18.17 17.35 17.87 1,891,553 -0.09(-0.50%)
Mar 27, 2020 18.94 19.19 17.75 17.96 2,440,500 -1.83(-9.25%)
Mar 26, 2020 20.42 21.24 19.04 19.79 3,491,461 +0.03(+0.15%)
Mar 25, 2020 18.66 20.29 17.75 19.76 4,092,026 +1.21(+6.52%)
Mar 24, 2020 18.11 18.84 17.32 18.55 2,723,275 +1.50(+8.80%)
Mar 23, 2020 15.80 17.50 15.36 17.05 4,008,934 +1.21(+7.64%)
Mar 20, 2020 15.96 16.85 15.49 15.84 4,365,800 +0.15(+0.96%)
Mar 19, 2020 14.29 16.37 14.27 15.69 2,981,060 +1.24(+8.58%)
Mar 18, 2020 14.86 16.00 13.73 14.45 4,296,592 -1.15(-7.37%)
Mar 17, 2020 17.16 17.86 15.40 15.60 4,996,885 -1.21(-7.20%)
Mar 16, 2020 15.04 18.74 15.04 16.81 6,074,166 -0.27(-1.58%)
Mar 13, 2020 16.13 17.28 14.69 17.08 6,387,900 +2.16(+14.48%)
Mar 12, 2020 17.11 17.37 14.67 14.92 6,743,397 -3.31(-18.16%)
Mar 11, 2020 18.97 19.08 18.02 18.23 6,162,370 -1.45(-7.37%)
Mar 10, 2020 20.83 20.83 18.75 19.68 5,635,625 -0.41(-2.04%)
Mar 09, 2020 20.63 21.54 19.98 20.09 5,548,720 -1.91(-8.68%)
Mar 06, 2020 20.92 22.16 20.80 22.00 5,317,300 +0.26(+1.20%)
Mar 05, 2020 23.04 23.21 21.17 21.74 5,264,184 -2.12(-8.89%)
Mar 04, 2020 23.64 23.87 23.09 23.86 3,014,027 +0.41(+1.75%)
Mar 03, 2020 23.85 24.41 22.98 23.45 3,300,275 -0.66(-2.74%)
Mar 02, 2020 23.40 24.12 22.54 24.11 4,817,884 +0.66(+2.81%)
Feb 28, 2020 22.04 23.94 22.02 23.45 6,135,400 +0.73(+3.21%)
Feb 27, 2020 22.80 23.45 21.94 22.72 5,720,917 -0.89(-3.77%)
Feb 26, 2020 25.73 26.09 23.53 23.61 5,646,536 -2.01(-7.85%)
Feb 25, 2020 27.05 27.13 25.19 25.62 3,305,205 -1.28(-4.76%)
Feb 24, 2020 26.95 27.26 26.60 26.90 2,763,628 -1.39(-4.91%)
Feb 21, 2020 28.71 28.89 28.14 28.29 1,945,800 -0.68(-2.35%)
Feb 20, 2020 28.91 29.43 28.79 28.97 2,205,963 +0.13(+0.45%)
Feb 19, 2020 28.88 29.11 28.54 28.84 1,628,522 -0.03(-0.10%)
Feb 18, 2020 28.89 29.53 28.61 28.87 2,522,688 -0.78(-2.63%)
Feb 14, 2020 29.80 29.89 29.01 29.65 3,161,500 +0.01(+0.03%)
Feb 13, 2020 30.65 31.40 29.02 29.64 6,850,889 -0.81(-2.66%)
Feb 12, 2020 30.24 30.66 30.00 30.45 4,774,873 +0.64(+2.15%)
Feb 11, 2020 28.92 29.99 28.83 29.81 2,818,355 +1.17(+4.09%)
Feb 10, 2020 28.74 28.98 28.53 28.64 1,378,431 -0.24(-0.83%)
Feb 07, 2020 29.12 29.20 28.64 28.88 1,417,200 -0.33(-1.13%)
Feb 06, 2020 29.59 29.60 29.00 29.21 2,161,912 -0.08(-0.27%)
Feb 05, 2020 28.57 29.38 28.50 29.29 2,144,223 +1.03(+3.64%)
Feb 04, 2020 27.98 28.55 27.80 28.26 2,425,584 +0.62(+2.22%)
Feb 03, 2020 27.64 28.07 27.52 27.64 2,086,021 +0.32(+1.19%)
Jan 31, 2020 28.19 28.20 27.12 27.32 2,959,200 -0.89(-3.15%)
Jan 30, 2020 27.88 28.31 27.62 28.21 2,670,908 -0.09(-0.32%)
Jan 29, 2020 28.94 29.12 28.28 28.30 2,413,075 -0.49(-1.70%)
Jan 28, 2020 29.19 29.19 28.76 28.79 1,939,993 -0.15(-0.52%)
Jan 27, 2020 28.64 29.32 28.56 28.94 2,579,028 -0.80(-2.69%)
Jan 24, 2020 30.69 30.78 29.54 29.74 2,761,000 -0.82(-2.68%)
Jan 23, 2020 30.15 30.73 29.80 30.56 2,874,436 +0.30(+0.99%)
Jan 22, 2020 30.59 30.77 30.17 30.26 2,314,638 -0.23(-0.74%)
Jan 21, 2020 30.69 30.70 30.02 30.49 2,367,748 -0.44(-1.44%)
Jan 17, 2020 31.57 31.65 30.73 30.93 1,931,300 -0.59(-1.87%)
Jan 16, 2020 31.31 31.67 30.99 31.52 2,131,847 +0.54(+1.74%)
Jan 15, 2020 31.04 31.40 30.75 30.98 2,119,157 -0.07(-0.23%)
Jan 14, 2020 30.69 31.28 30.45 31.05 2,432,244 +0.44(+1.44%)
Jan 13, 2020 30.26 30.68 29.97 30.61 1,957,784 +0.49(+1.63%)
Jan 10, 2020 30.46 30.59 29.95 30.12 1,692,500 -0.37(-1.20%)
Jan 09, 2020 30.82 30.94 30.14 30.49 1,564,013 -0.10(-0.34%)
Jan 08, 2020 30.48 30.96 30.18 30.59 2,785,457 +0.12(+0.39%)
Jan 07, 2020 30.10 30.55 29.88 30.47 1,908,895 +0.41(+1.36%)
Jan 06, 2020 29.85 30.30 29.77 30.06 1,684,927 -0.11(-0.35%)
Jan 03, 2020 29.96 30.21 29.77 30.17 1,831,400 -0.09(-0.31%)
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.