TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.94	48.38	47.51	47.97	1,809,000	+0.35(+0.73%)
Dec 28, 2018	48.29	49.13	46.91	47.62	1,531,246	-0.51(-1.05%)
Dec 27, 2018	46.27	48.14	45.78	48.13	1,984,711	+0.39(+0.82%)
Dec 26, 2018	46.52	47.79	45.82	47.74	2,305,188	+1.84(+4.01%)
Dec 24, 2018	46.26	47.21	45.70	45.90	1,788,984	-0.77(-1.66%)
Dec 21, 2018	48.83	49.23	46.45	46.67	4,776,697	-2.25(-4.60%)
Dec 20, 2018	50.02	50.93	48.31	48.92	2,325,358	-1.48(-2.93%)
Dec 19, 2018	51.83	52.97	50.10	50.40	1,793,692	-1.16(-2.26%)
Dec 18, 2018	51.90	52.56	50.91	51.56	2,814,429	+0.24(+0.47%)
Dec 17, 2018	53.93	54.01	51.00	51.32	2,522,712	-2.66(-4.93%)
Dec 14, 2018	54.19	55.15	53.77	53.98	1,695,874	-0.61(-1.12%)
Dec 13, 2018	55.89	56.21	54.21	54.59	2,044,993	-1.04(-1.87%)
Dec 12, 2018	55.66	57.25	55.58	55.63	2,219,045	+0.68(+1.25%)
Dec 11, 2018	55.37	55.94	54.68	54.95	2,272,114	+0.62(+1.15%)
Dec 10, 2018	54.79	54.83	53.35	54.33	2,567,779	-0.46(-0.84%)
Dec 07, 2018	56.40	56.74	54.31	54.79	1,734,782	-2.02(-3.55%)
Dec 06, 2018	55.41	57.20	55.31	56.81	2,691,219	+0.59(+1.04%)
Dec 04, 2018	57.22	58.16	55.95	56.22	2,125,100	-1.22(-2.12%)
Dec 03, 2018	57.80	58.17	56.54	57.44	2,880,447	+0.47(+0.83%)
Nov 30, 2018	56.81	57.10	55.70	56.97	2,436,365	+0.46(+0.82%)
Nov 29, 2018	56.39	57.09	55.42	56.50	1,356,746	+0.20(+0.35%)
Nov 28, 2018	55.76	56.58	54.82	56.31	1,927,653	+1.27(+2.31%)
Nov 27, 2018	54.11	55.40	53.86	55.04	2,100,894	+0.60(+1.11%)
Nov 26, 2018	53.15	54.47	52.32	54.43	1,977,374	+2.28(+4.36%)
Nov 23, 2018	52.33	53.16	51.99	52.16	959,770	-0.66(-1.25%)
Nov 21, 2018		52.81	52.81	52.81	0	+0.56(+1.07%)
Nov 20, 2018	52.42	53.28	51.42	52.25	3,340,797	-1.88(-3.47%)
Nov 19, 2018	56.59	57.04	53.95	54.13	2,074,795	-2.49(-4.40%)
Nov 16, 2018	55.67	57.02	55.53	56.62	2,444,236	+0.42(+0.74%)
Nov 15, 2018	54.38	56.50	53.77	56.20	3,162,350	+1.65(+3.02%)
Nov 14, 2018	56.31	56.81	54.46	54.56	2,357,175	-1.56(-2.77%)
Nov 13, 2018	55.95	57.27	55.35	56.11	2,473,399	+0.38(+0.69%)
Nov 12, 2018	56.29	57.47	55.53	55.73	4,045,333	-0.56(-1.00%)
Nov 09, 2018	56.84	58.29	55.84	56.29	6,849,845	-3.23(-5.42%)
Nov 08, 2018	55.58	61.36	54.33	59.52	14,125,781	+7.88(+15.26%)
Nov 07, 2018	51.11	52.05	49.19	51.64	4,600,844	+0.95(+1.88%)
Nov 06, 2018	48.71	50.77	48.12	50.69	4,173,289	+3.34(+7.06%)
Nov 05, 2018	47.82	47.82	46.74	47.34	2,899,171	-0.35(-0.73%)
Nov 02, 2018	47.59	48.10	46.93	47.69	2,786,313	+0.30(+0.64%)
Nov 01, 2018	46.37	47.52	45.97	47.39	2,062,477	+1.02(+2.21%)
Oct 31, 2018	46.01	46.94	45.72	46.37	3,013,298	+1.31(+2.90%)
Oct 30, 2018	43.57	45.34	43.15	45.06	1,981,777	+1.54(+3.54%)
Oct 29, 2018	42.95	44.24	42.82	43.52	2,613,682	+1.33(+3.16%)
Oct 26, 2018	42.37	43.57	41.86	42.19	2,403,529	-1.17(-2.69%)
Oct 25, 2018	42.35	43.92	41.02	43.35	2,174,156	+1.81(+4.34%)
Oct 24, 2018	42.53	43.51	41.43	41.55	1,972,469	-0.84(-1.99%)
Oct 23, 2018	41.27	42.56	40.93	42.39	1,742,535	+0.36(+0.85%)
Oct 22, 2018	41.73	42.44	41.34	42.04	1,461,878	+0.60(+1.44%)
Oct 19, 2018	41.54	42.05	40.57	41.44	1,533,383	+0.20(+0.47%)
Oct 18, 2018	41.82	42.00	40.76	41.24	1,795,380	-0.69(-1.65%)
Oct 17, 2018	42.54	42.54	41.42	41.94	1,262,199	-0.44(-1.05%)
Oct 16, 2018	40.53	42.48	40.28	42.38	1,987,403	+2.37(+5.91%)
Oct 15, 2018	40.22	40.70	39.55	40.02	1,331,206	-0.31(-0.77%)
Oct 12, 2018	40.70	40.71	39.49	40.33	2,460,879	+0.62(+1.57%)
Oct 11, 2018	39.15	40.30	38.76	39.71	4,417,377	+0.40(+1.02%)
Oct 10, 2018	41.82	42.04	38.59	39.31	6,804,540	-3.20(-7.53%)
Oct 09, 2018	44.21	44.25	41.97	42.51	5,680,314	-1.94(-4.36%)
Oct 08, 2018	45.01	45.19	43.68	44.45	1,469,648	-0.66(-1.46%)
Oct 05, 2018	45.84	45.93	44.41	45.10	1,913,242	-0.73(-1.59%)
Oct 04, 2018	45.80	46.14	45.13	45.83	2,779,009	-0.11(-0.23%)
Oct 03, 2018	44.89	46.00	44.66	45.94	1,775,273	+1.08(+2.40%)
Oct 02, 2018	45.17	45.17	44.42	44.86	2,028,957	-0.55(-1.21%)