TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.85	38.04	37.41	37.59	1,241,347	-0.68(-1.77%)
May 30, 2019	38.58	38.95	38.09	38.27	1,125,539	-0.26(-0.67%)
May 29, 2019	39.04	39.04	38.27	38.52	1,530,119	-0.80(-2.04%)
May 28, 2019	40.82	41.22	39.18	39.32	2,064,324	-0.91(-2.25%)
May 24, 2019	40.75	40.98	40.18	40.23	1,271,709	-0.28(-0.68%)
May 23, 2019	40.87	41.52	40.38	40.51	1,864,966	-0.85(-2.06%)
May 22, 2019	40.57	41.61	40.49	41.36	1,790,145	+0.68(+1.68%)
May 21, 2019	40.75	41.21	40.36	40.68	2,385,404	-0.05(-0.13%)
May 20, 2019	39.59	40.73	39.22	40.73	1,331,151	+0.72(+1.80%)
May 17, 2019	41.19	41.33	39.95	40.01	1,907,282	-1.57(-3.76%)
May 16, 2019	41.98	42.21	41.51	41.57	1,869,994	-0.40(-0.95%)
May 15, 2019	41.59	42.51	41.20	41.97	2,033,146	+0.18(+0.43%)
May 14, 2019	41.07	41.93	40.98	41.80	2,200,510	+0.89(+2.17%)
May 13, 2019	41.32	41.39	40.21	40.91	2,409,604	-1.31(-3.10%)
May 10, 2019	43.08	43.24	41.21	42.21	3,607,993	-1.21(-2.79%)
May 09, 2019	42.83	43.63	41.91	43.42	3,180,375	+0.14(+0.33%)
May 08, 2019	45.75	45.93	41.26	43.28	12,347,692	-5.58(-11.41%)
May 07, 2019	49.67	50.33	47.91	48.86	3,967,428	-1.14(-2.28%)
May 06, 2019	47.99	50.07	47.92	50.00	3,690,074	+1.01(+2.07%)
May 03, 2019	47.57	49.09	47.35	48.98	2,869,639	+2.35(+5.03%)
May 02, 2019	46.31	47.37	46.02	46.63	1,738,148	+0.18(+0.38%)
May 01, 2019	47.43	47.75	46.39	46.46	1,440,772	-0.88(-1.86%)
Apr 30, 2019	47.13	47.59	47.13	47.34	2,446,521	-0.13(-0.28%)
Apr 29, 2019	47.51	47.66	47.24	47.47	1,545,336	-0.01(-0.02%)
Apr 26, 2019	47.19	47.78	46.87	47.48	1,222,680	+0.47(+1.00%)
Apr 25, 2019	47.50	48.02	46.66	47.01	1,690,465	-0.17(-0.36%)
Apr 24, 2019	47.71	47.93	46.91	47.18	1,197,646	-0.50(-1.04%)
Apr 23, 2019	46.40	48.11	46.37	47.67	2,121,613	+1.56(+3.37%)
Apr 22, 2019	45.90	46.33	45.38	46.12	948,885	+0.12(+0.27%)
Apr 18, 2019	45.26	46.02	44.70	45.99	1,171,403	+0.83(+1.83%)
Apr 17, 2019	46.65	46.78	44.94	45.17	1,622,812	-1.28(-2.76%)
Apr 16, 2019	46.78	47.08	46.32	46.45	1,288,121	-0.17(-0.36%)
Apr 15, 2019	46.51	46.89	46.06	46.62	1,188,963	-0.15(-0.32%)
Apr 12, 2019	48.15	48.94	46.62	46.77	1,839,699	-1.15(-2.39%)
Apr 11, 2019	47.54	48.15	47.44	47.91	839,508	+0.45(+0.96%)
Apr 10, 2019	47.21	47.64	46.83	47.46	982,677	+0.31(+0.66%)
Apr 09, 2019	46.10	47.68	46.06	47.15	1,709,591	+0.72(+1.55%)
Apr 08, 2019	47.04	47.04	46.06	46.43	1,678,931	-0.61(-1.30%)
Apr 05, 2019	47.58	47.92	46.92	47.04	1,482,330	-0.71(-1.49%)
Apr 04, 2019	47.60	47.82	47.12	47.75	1,393,573	+0.15(+0.32%)
Apr 03, 2019	47.08	47.84	46.81	47.60	1,441,782	+0.86(+1.85%)
Apr 02, 2019	46.83	47.08	46.36	46.74	1,159,119	-0.16(-0.34%)
Apr 01, 2019	46.18	46.92	45.63	46.90	2,034,815	+1.15(+2.51%)
Mar 29, 2019	45.90	46.24	45.41	45.75	1,552,724	+0.20(+0.43%)
Mar 28, 2019	45.00	45.63	44.83	45.56	1,420,215	+0.48(+1.07%)
Mar 27, 2019	45.40	45.70	44.53	45.08	2,149,528	-0.20(-0.45%)
Mar 26, 2019	45.58	46.07	45.15	45.28	1,176,474	+0.12(+0.28%)
Mar 25, 2019	45.02	45.50	44.55	45.16	1,604,562	+0.03(+0.06%)
Mar 22, 2019	46.40	46.58	45.02	45.13	1,971,942	-1.41(-3.02%)
Mar 21, 2019	45.82	46.62	45.58	46.54	902,417	+0.49(+1.06%)
Mar 20, 2019	45.42	46.35	45.28	46.05	1,251,561	+0.55(+1.21%)
Mar 19, 2019	45.97	46.15	45.31	45.50	1,279,642	-0.14(-0.31%)
Mar 18, 2019	45.86	46.06	45.11	45.64	1,307,851	-0.24(-0.52%)
Mar 15, 2019	46.09	46.44	45.70	45.88	2,555,563	-0.11(-0.23%)
Mar 14, 2019	46.27	46.58	45.55	45.98	1,333,248	-0.37(-0.81%)
Mar 13, 2019	45.80	46.40	45.53	46.36	2,387,996	+0.74(+1.62%)
Mar 12, 2019	46.22	46.30	44.83	45.62	2,585,575	-0.45(-0.98%)
Mar 11, 2019	45.21	46.09	45.04	46.07	1,377,533	+0.80(+1.77%)
Mar 08, 2019	44.87	45.42	44.53	45.27	2,073,710	-0.12(-0.27%)
Mar 07, 2019	44.99	45.50	44.45	45.40	3,712,544	+0.36(+0.79%)
Mar 06, 2019	44.46	45.74	43.45	45.04	4,537,447	-1.49(-3.19%)
Mar 05, 2019	46.88	47.17	46.22	46.53	1,793,064	-0.34(-0.72%)
Mar 04, 2019	47.04	47.12	45.87	46.86	2,622,930	+0.14(+0.30%)