TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		48.30	48.30	48.30	0	+0.44(+0.91%)
Aug 30, 2018	47.87	48.43	47.63	47.86	1,180,231	-0.28(-0.59%)
Aug 29, 2018	47.33	48.37	47.00	48.15	1,358,038	+0.88(+1.86%)
Aug 28, 2018	47.44	47.59	46.86	47.27	1,360,220	-0.19(-0.39%)
Aug 27, 2018	47.75	48.00	47.12	47.45	1,234,642	-0.02(-0.04%)
Aug 24, 2018	47.32	47.57	46.94	47.47	1,281,155	+0.22(+0.47%)
Aug 23, 2018	47.45	47.85	46.73	47.25	1,409,748	-0.37(-0.78%)
Aug 22, 2018	47.75	48.28	47.56	47.62	1,131,287	-0.26(-0.54%)
Aug 21, 2018	47.85	48.28	47.59	47.88	1,113,923	+0.00(+0.00%)
Aug 20, 2018	47.80	48.15	47.46	47.88	1,055,834	+0.26(+0.54%)
Aug 17, 2018	48.10	48.11	47.25	47.62	795,366	-0.15(-0.32%)
Aug 16, 2018	47.87	48.32	47.62	47.77	1,383,407	+0.37(+0.79%)
Aug 15, 2018	47.76	47.81	46.56	47.40	1,934,679	-0.84(-1.75%)
Aug 14, 2018	48.04	48.59	47.60	48.24	1,125,678	+0.31(+0.65%)
Aug 13, 2018	48.49	48.58	47.72	47.93	1,443,020	-0.40(-0.83%)
Aug 10, 2018	48.41	48.77	48.02	48.33	1,452,193	-0.61(-1.25%)
Aug 09, 2018	48.36	49.52	48.03	48.95	1,748,518	+0.28(+0.57%)
Aug 08, 2018	48.14	48.94	47.71	48.67	1,371,226	+0.20(+0.40%)
Aug 07, 2018	48.29	48.71	47.50	48.47	2,409,822	+0.39(+0.81%)
Aug 06, 2018	47.21	48.71	46.63	48.08	3,690,176	+0.71(+1.50%)
Aug 03, 2018	45.83	47.84	44.90	47.37	4,812,906	+1.86(+4.08%)
Aug 02, 2018	45.26	46.38	42.86	45.51	11,962,235	-5.75(-11.22%)