TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.83	43.83	42.50	43.45	2,115,161	+0.49(+1.14%)
May 27, 2021	41.86	43.27	41.52	42.96	3,962,379	+1.44(+3.47%)
May 26, 2021	40.82	41.92	40.20	41.52	2,934,651	+0.68(+1.67%)
May 25, 2021	41.68	42.27	40.76	40.84	2,490,190	-0.06(-0.15%)
May 24, 2021	40.24	41.28	39.80	40.90	2,235,966	+1.12(+2.82%)
May 21, 2021	40.51	40.51	39.62	39.78	1,815,814	-0.48(-1.19%)
May 20, 2021	40.51	41.03	39.88	40.26	2,140,514	-0.03(-0.07%)
May 19, 2021	40.01	40.55	38.95	40.29	2,122,049	-0.98(-2.37%)
May 18, 2021	41.60	42.11	41.00	41.27	2,459,651	+0.27(+0.66%)
May 17, 2021	41.27	41.49	40.10	41.00	4,819,758	-1.17(-2.77%)
May 14, 2021	41.68	43.09	41.22	42.17	2,300,013	+1.27(+3.11%)
May 13, 2021	41.67	43.00	39.92	40.90	2,657,671	-0.26(-0.63%)
May 12, 2021	44.73	44.75	40.80	41.16	5,155,785	-4.29(-9.44%)
May 11, 2021	42.91	45.90	42.67	45.45	2,621,882	+0.75(+1.68%)
May 10, 2021	43.81	45.99	43.81	44.70	3,711,549	+0.53(+1.20%)
May 07, 2021	42.33	47.25	42.22	44.17	5,358,891	-0.54(-1.21%)
May 06, 2021	45.20	45.60	43.21	44.71	4,925,286	-0.73(-1.61%)
May 05, 2021	47.38	47.81	45.11	45.44	2,333,086	-1.74(-3.69%)
May 04, 2021	47.02	47.49	44.76	47.18	3,115,238	-0.15(-0.32%)
May 03, 2021	47.54	49.28	46.99	47.33	2,696,708	+0.20(+0.42%)
Apr 30, 2021	47.00	47.45	46.03	47.13	3,492,000	-0.71(-1.48%)
Apr 29, 2021	49.50	49.67	47.00	47.84	2,813,032	-1.01(-2.07%)
Apr 28, 2021	48.42	49.48	47.96	48.85	2,212,990	+0.40(+0.83%)
Apr 27, 2021	49.00	49.38	48.19	48.45	2,612,649	-0.30(-0.62%)
Apr 26, 2021	51.73	52.00	48.54	48.75	5,270,985	-2.24(-4.39%)
Apr 23, 2021	50.18	51.28	49.65	50.99	2,828,800	+1.32(+2.66%)
Apr 22, 2021	50.38	51.31	48.76	49.67	4,300,452	-0.72(-1.43%)
Apr 21, 2021	48.11	50.59	47.52	50.39	3,788,612	+2.89(+6.08%)
Apr 20, 2021	52.07	52.45	46.46	47.50	8,031,498	-5.51(-10.39%)
Apr 19, 2021	52.49	54.27	51.86	53.01	4,109,705	+0.43(+0.82%)
Apr 16, 2021	52.48	53.50	51.41	52.58	2,738,800	+0.22(+0.42%)
Apr 15, 2021	52.53	52.70	50.99	52.36	1,665,213	-0.17(-0.32%)
Apr 14, 2021	52.26	53.18	51.72	52.53	2,570,187	+0.84(+1.63%)
Apr 13, 2021	50.58	52.09	50.08	51.69	2,808,075	+0.56(+1.10%)
Apr 12, 2021	51.56	52.36	49.66	51.13	3,351,614	-1.36(-2.59%)
Apr 09, 2021	52.26	52.55	50.88	52.49	1,681,800	+0.81(+1.57%)
Apr 08, 2021	52.63	52.69	50.60	51.68	3,548,648	-1.21(-2.29%)
Apr 07, 2021	54.76	55.43	52.07	52.89	2,602,148	-1.35(-2.49%)
Apr 06, 2021	55.82	57.69	53.91	54.24	3,503,000	-2.55(-4.49%)
Apr 05, 2021	56.91	57.00	54.63	56.79	2,262,998	+1.54(+2.79%)
Apr 01, 2021	55.24	56.99	54.73	55.25	3,003,600	+1.46(+2.71%)
Mar 31, 2021	54.47	55.40	53.56	53.79	2,241,472	-0.34(-0.63%)
Mar 30, 2021	54.02	55.42	53.29	54.13	3,087,911	+0.38(+0.71%)
Mar 29, 2021	55.70	56.94	52.52	53.75	2,985,436	-1.93(-3.47%)
Mar 26, 2021	53.55	56.02	52.30	55.68	4,814,700	+1.57(+2.90%)
Mar 25, 2021	47.38	54.35	46.67	54.11	7,445,085	+5.41(+11.11%)
Mar 24, 2021	50.33	51.14	48.52	48.70	5,518,383	-0.69(-1.40%)
Mar 23, 2021	53.53	53.53	48.92	49.39	7,837,316	-4.29(-7.99%)
Mar 22, 2021	58.00	58.19	53.59	53.68	7,735,131	-6.31(-10.52%)
Mar 19, 2021	58.58	61.02	57.16	59.99	3,991,200	+1.22(+2.08%)
Mar 18, 2021	60.56	62.62	57.85	58.77	5,127,129	-2.26(-3.70%)
Mar 17, 2021	58.45	61.56	57.25	61.03	3,712,465	+2.41(+4.11%)
Mar 16, 2021	60.25	60.60	56.90	58.62	3,652,449	-2.23(-3.66%)
Mar 15, 2021	60.80	64.95	60.38	60.85	7,179,874	+1.06(+1.77%)
Mar 12, 2021	55.23	59.87	54.77	59.79	7,234,600	+4.48(+8.10%)
Mar 11, 2021	52.05	56.02	50.57	55.31	5,665,453	+3.51(+6.78%)
Mar 10, 2021	50.33	52.60	49.32	51.80	3,030,765	+1.45(+2.88%)
Mar 09, 2021	49.06	50.86	46.74	50.35	3,469,976	+2.73(+5.73%)
Mar 08, 2021	51.69	52.40	47.03	47.62	5,001,407	-3.88(-7.53%)
Mar 05, 2021	52.90	53.00	47.58	51.50	7,223,100	-0.19(-0.37%)
Mar 04, 2021	54.62	55.30	50.67	51.69	7,332,856	-1.73(-3.24%)
Mar 03, 2021	53.76	54.96	52.50	53.42	6,144,156	+0.78(+1.48%)
Mar 02, 2021	51.90	54.50	51.37	52.64	7,566,860	+3.29(+6.67%)