TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	18.09	18.35	17.43	17.80	2,809,329	-0.60(-3.26%)
Jun 29, 2022	18.73	18.73	17.71	18.40	2,462,971	-0.51(-2.70%)
Jun 28, 2022	19.60	20.43	18.90	18.91	1,794,658	-0.45(-2.32%)
Jun 27, 2022	19.36	19.62	19.06	19.36	2,329,514	+0.04(+0.21%)
Jun 24, 2022	18.51	19.34	18.41	19.32	4,042,517	+1.02(+5.57%)
Jun 23, 2022	18.49	18.78	18.00	18.30	2,239,820	-0.10(-0.54%)
Jun 22, 2022	18.51	18.92	18.37	18.40	2,619,642	-0.38(-2.02%)
Jun 21, 2022	19.70	19.89	18.75	18.78	2,578,887	-0.62(-3.20%)
Jun 17, 2022	18.48	19.84	18.45	19.40	3,840,266	+1.11(+6.07%)
Jun 16, 2022	19.24	19.47	18.10	18.29	4,863,461	-1.71(-8.55%)
Jun 15, 2022	19.81	20.36	19.55	20.00	2,565,666	+0.47(+2.41%)
Jun 14, 2022	20.01	20.02	19.13	19.53	2,502,593	-0.20(-1.01%)
Jun 13, 2022	21.20	21.37	19.68	19.73	4,731,715	-2.38(-10.76%)
Jun 10, 2022	22.77	23.20	22.02	22.11	2,881,024	-1.22(-5.23%)
Jun 09, 2022	24.24	24.34	23.28	23.33	1,694,989	-1.10(-4.50%)
Jun 08, 2022	24.58	24.79	24.15	24.43	1,584,235	-0.20(-0.81%)
Jun 07, 2022	24.38	24.86	24.34	24.63	1,536,550	-0.24(-0.97%)
Jun 06, 2022	24.79	25.15	24.56	24.87	1,101,189	+0.32(+1.30%)
Jun 03, 2022	24.72	24.90	24.33	24.55	1,259,181	-0.58(-2.31%)
Jun 02, 2022	24.05	25.16	23.86	25.13	1,526,328	+0.90(+3.71%)