TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	22.13	22.83	22.04	22.08	1,185,920	-0.29(-1.30%)
Sep 29, 2022	22.49	22.70	22.00	22.37	1,326,704	-0.62(-2.70%)
Sep 28, 2022	22.35	23.04	22.08	22.99	1,461,963	+0.70(+3.14%)
Sep 27, 2022	22.30	22.76	21.99	22.29	1,198,287	+0.45(+2.06%)
Sep 26, 2022	22.02	22.70	21.81	21.84	2,270,993	-0.22(-1.00%)
Sep 23, 2022	22.05	22.53	21.58	22.06	1,871,822	-0.40(-1.78%)
Sep 22, 2022	23.67	23.83	22.29	22.46	2,000,203	-1.07(-4.55%)
Sep 21, 2022	24.62	24.63	22.91	23.53	2,551,072	-1.09(-4.43%)
Sep 20, 2022	24.31	25.09	24.25	24.62	1,233,152	+0.30(+1.23%)
Sep 19, 2022	23.83	24.46	23.78	24.32	1,373,136	-0.07(-0.29%)
Sep 16, 2022	25.35	25.45	24.27	24.39	2,754,744	-1.47(-5.68%)
Sep 15, 2022	25.50	26.86	25.50	25.86	1,515,428	+0.04(+0.15%)
Sep 14, 2022	25.35	25.83	24.90	25.82	1,561,179	+0.57(+2.26%)
Sep 13, 2022	24.92	25.55	24.68	25.25	1,999,341	-0.41(-1.60%)
Sep 12, 2022	25.59	25.91	25.46	25.66	1,638,511	+0.40(+1.58%)
Sep 09, 2022	24.84	25.30	24.73	25.26	1,594,051	+0.74(+3.02%)
Sep 08, 2022	24.04	24.64	23.80	24.52	1,434,175	+0.44(+1.83%)
Sep 07, 2022	23.36	24.14	23.36	24.08	1,422,324	+0.61(+2.60%)
Sep 06, 2022	23.50	23.70	22.82	23.47	1,375,350	+0.07(+0.30%)
Sep 02, 2022	23.76	24.01	23.21	23.40	1,180,684	-0.11(-0.47%)
Sep 01, 2022	23.62	23.62	22.64	23.51	1,611,018	-0.29(-1.22%)
Aug 31, 2022	24.20	24.36	23.73	23.80	1,483,530	+0.11(+0.46%)
Aug 30, 2022	24.69	24.95	23.64	23.69	1,936,856	-0.89(-3.62%)
Aug 29, 2022	24.63	24.99	24.41	24.58	1,453,037	-0.46(-1.84%)
Aug 26, 2022	25.71	25.95	24.91	25.04	1,371,039	-0.57(-2.23%)
Aug 25, 2022	25.61	26.03	25.44	25.61	1,128,261	+0.45(+1.79%)
Aug 24, 2022	25.00	25.39	24.90	25.16	1,336,537	+0.02(+0.08%)
Aug 23, 2022	25.57	25.74	25.11	25.14	1,620,249	-0.18(-0.71%)
Aug 22, 2022	25.75	25.86	25.20	25.32	1,576,941	-1.04(-3.95%)
Aug 19, 2022	26.62	26.75	26.20	26.36	1,277,891	-0.79(-2.91%)
Aug 18, 2022	27.30	27.35	26.60	27.15	1,455,956	-0.17(-0.62%)
Aug 17, 2022	27.44	27.66	27.06	27.32	1,655,010	-0.68(-2.43%)
Aug 16, 2022	27.13	28.05	26.94	28.00	1,766,608	+0.74(+2.71%)
Aug 15, 2022	26.98	27.43	26.71	27.26	1,579,318	-0.08(-0.29%)
Aug 12, 2022	26.40	27.47	26.26	27.34	2,019,732	+1.29(+4.95%)
Aug 11, 2022	26.46	26.92	25.93	26.05	2,356,844	-0.02(-0.08%)
Aug 10, 2022	25.58	26.34	25.58	26.07	2,823,228	+1.12(+4.49%)
Aug 09, 2022	24.65	25.11	24.61	24.95	2,682,504	+0.11(+0.44%)
Aug 08, 2022	24.45	25.39	24.14	24.84	3,449,625	+0.98(+4.11%)
Aug 05, 2022	20.75	24.32	20.74	23.86	7,891,469	+3.80(+18.94%)
Aug 04, 2022	20.13	20.51	20.03	20.06	2,252,765	-0.11(-0.55%)
Aug 03, 2022	19.57	20.27	19.51	20.17	1,636,084	+0.74(+3.81%)
Aug 02, 2022	18.64	19.67	18.61	19.43	1,840,179	+0.51(+2.70%)
Aug 01, 2022	18.73	19.05	18.27	18.92	1,857,921	-0.09(-0.47%)
Jul 29, 2022	18.92	19.08	18.69	19.01	1,561,509	-0.01(-0.05%)
Jul 28, 2022	19.20	19.48	18.47	19.02	1,941,547	-0.18(-0.94%)
Jul 27, 2022	18.42	19.25	18.38	19.20	1,798,552	+1.22(+6.79%)
Jul 26, 2022	18.70	18.70	17.98	17.98	1,649,031	-0.85(-4.51%)
Jul 25, 2022	18.48	18.86	18.14	18.83	1,364,022	+0.35(+1.89%)
Jul 22, 2022	18.73	18.95	18.30	18.48	1,745,453	-0.30(-1.60%)
Jul 21, 2022	19.00	19.08	18.42	18.78	1,447,954	-0.54(-2.80%)
Jul 20, 2022	19.09	19.48	18.89	19.32	1,697,487	+0.28(+1.47%)
Jul 19, 2022	18.38	19.09	18.38	19.04	1,738,168	+0.94(+5.19%)
Jul 18, 2022	17.83	18.65	17.83	18.10	3,250,108	+0.76(+4.38%)
Jul 15, 2022	17.45	17.60	16.87	17.34	2,295,093	+0.13(+0.76%)
Jul 14, 2022	17.55	17.69	17.17	17.21	1,130,402	-0.59(-3.31%)
Jul 13, 2022	17.28	17.84	17.04	17.80	1,311,071	+0.05(+0.28%)
Jul 12, 2022	17.60	18.00	17.53	17.75	1,253,059	+0.13(+0.74%)
Jul 11, 2022	18.00	18.13	17.33	17.62	1,581,071	-0.78(-4.24%)
Jul 08, 2022	18.53	18.74	18.01	18.40	1,633,333	-0.31(-1.66%)
Jul 07, 2022	18.49	18.93	18.44	18.71	1,484,765	+0.54(+2.97%)
Jul 06, 2022	18.86	19.09	17.96	18.17	1,936,459	-0.65(-3.45%)
Jul 05, 2022	17.99	18.84	17.53	18.82	1,990,656	+0.35(+1.89%)