TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	33.93	34.37	33.55	33.78	1,562,732	+0.10(+0.29%)
Aug 29, 2019	33.17	33.88	32.99	33.69	1,948,727	+0.98(+2.99%)
Aug 28, 2019	31.60	32.89	31.59	32.71	3,343,359	+0.86(+2.71%)
Aug 27, 2019	32.13	32.26	31.49	31.84	2,689,193	-0.12(-0.39%)
Aug 26, 2019	32.81	32.88	31.84	31.97	1,639,671	-0.31(-0.96%)
Aug 23, 2019	33.71	33.88	32.15	32.28	2,174,016	-1.65(-4.85%)
Aug 22, 2019	34.33	34.49	33.28	33.93	1,916,030	-0.33(-0.96%)
Aug 21, 2019	34.14	34.86	33.92	34.25	1,532,046	+0.44(+1.29%)
Aug 20, 2019	34.41	34.45	33.79	33.82	1,855,330	-0.63(-1.83%)
Aug 19, 2019	34.34	34.54	33.74	34.45	2,008,929	+0.67(+1.97%)
Aug 16, 2019	34.36	34.77	33.77	33.78	2,399,931	-0.41(-1.20%)
Aug 15, 2019	34.45	34.64	33.70	34.19	1,474,444	-0.11(-0.31%)
Aug 14, 2019	35.46	35.82	34.27	34.30	2,383,189	-2.00(-5.51%)
Aug 13, 2019	35.74	36.43	35.21	36.30	1,599,732	+0.38(+1.06%)
Aug 12, 2019	37.53	37.73	35.91	35.92	2,044,341	-2.04(-5.37%)
Aug 09, 2019	37.58	38.58	36.62	37.95	2,399,818	-0.52(-1.34%)
Aug 08, 2019	37.35	41.03	37.13	38.47	4,034,790	+1.65(+4.49%)
Aug 07, 2019	37.44	38.19	36.65	36.82	3,718,850	-0.92(-2.43%)
Aug 06, 2019	37.63	38.04	37.23	37.73	1,374,296	+0.42(+1.12%)
Aug 05, 2019	37.79	38.29	37.03	37.31	1,959,240	-1.23(-3.18%)
Aug 02, 2019	38.15	39.09	38.02	38.54	1,295,436	-0.28(-0.73%)
Aug 01, 2019	39.31	39.96	38.68	38.83	1,118,172	-0.44(-1.11%)
Jul 31, 2019	39.45	40.16	38.99	39.26	1,233,436	-0.04(-0.11%)
Jul 30, 2019	39.89	40.00	39.19	39.31	1,666,942	-1.00(-2.49%)
Jul 29, 2019	41.40	41.51	39.34	40.31	1,964,986	-1.13(-2.73%)
Jul 26, 2019	41.40	41.65	41.00	41.44	1,279,356	+0.53(+1.30%)
Jul 25, 2019	41.78	41.78	40.72	40.91	1,066,729	-0.76(-1.84%)
Jul 24, 2019	40.89	41.69	40.78	41.67	1,339,157	+0.74(+1.80%)
Jul 23, 2019	39.89	41.13	39.68	40.93	1,667,683	+1.27(+3.21%)
Jul 22, 2019	40.28	40.28	39.38	39.66	1,319,661	-0.24(-0.60%)
Jul 19, 2019	40.79	40.88	39.88	39.90	1,602,090	-0.89(-2.18%)
Jul 18, 2019	40.50	41.24	40.24	40.79	2,157,678	+0.23(+0.57%)
Jul 17, 2019	41.67	41.67	40.55	40.56	1,437,069	-1.02(-2.46%)
Jul 16, 2019	40.56	41.64	40.56	41.58	1,681,747	+0.89(+2.19%)
Jul 15, 2019	40.30	40.83	40.04	40.69	999,012	+0.47(+1.17%)
Jul 12, 2019	40.99	41.11	40.11	40.22	1,485,253	-0.64(-1.57%)
Jul 11, 2019	40.75	40.94	40.25	40.86	1,132,473	+0.13(+0.33%)
Jul 10, 2019	40.95	41.08	40.41	40.73	1,527,347	+0.01(+0.02%)
Jul 09, 2019	40.28	40.98	39.85	40.72	1,872,096	+0.22(+0.55%)
Jul 08, 2019	42.12	42.20	40.42	40.50	1,857,468	-1.81(-4.27%)
Jul 05, 2019	41.41	42.33	41.24	42.30	853,953	+0.68(+1.65%)
Jul 03, 2019	42.17	42.27	41.51	41.62	733,518	-0.40(-0.95%)
Jul 02, 2019	41.50	42.07	41.14	42.02	1,555,189	+0.26(+0.62%)
Jul 01, 2019	41.88	42.37	41.48	41.76	1,126,472	+0.60(+1.45%)
Jun 28, 2019	41.67	41.79	40.66	41.16	1,545,077	-0.26(-0.62%)
Jun 27, 2019	40.19	41.67	39.60	41.42	2,678,836	+2.25(+5.74%)
Jun 26, 2019	39.87	40.40	39.12	39.17	1,882,936	-0.41(-1.03%)
Jun 25, 2019	41.35	41.47	39.55	39.58	2,259,440	-1.69(-4.09%)
Jun 24, 2019	41.94	42.31	41.24	41.27	1,514,630	-0.79(-1.88%)
Jun 21, 2019	41.62	42.14	41.41	42.06	1,997,693	+0.49(+1.18%)
Jun 20, 2019	42.46	42.52	41.47	41.57	1,408,502	-0.39(-0.93%)
Jun 19, 2019	42.11	43.10	41.61	41.96	2,159,207	+0.78(+1.90%)
Jun 18, 2019	40.88	41.67	40.82	41.18	1,132,935	+0.56(+1.38%)
Jun 17, 2019	40.55	40.81	40.39	40.62	1,153,763	+0.12(+0.29%)
Jun 14, 2019	41.45	41.47	40.48	40.51	851,254	-0.65(-1.58%)
Jun 13, 2019	40.52	41.48	40.52	41.16	1,101,862	+0.74(+1.83%)
Jun 12, 2019	40.74	41.14	40.15	40.42	1,066,164	-0.32(-0.79%)
Jun 11, 2019	40.90	41.18	40.54	40.74	926,229	+0.14(+0.35%)
Jun 10, 2019	40.66	41.22	40.56	40.60	819,391	+0.34(+0.84%)
Jun 07, 2019	40.21	40.89	39.86	40.26	1,561,833	+0.38(+0.96%)
Jun 06, 2019	40.03	40.24	39.46	39.88	1,017,414	-0.19(-0.47%)
Jun 05, 2019	40.53	40.83	39.66	40.06	1,106,183	-0.28(-0.68%)
Jun 04, 2019	38.27	40.36	38.04	40.34	2,515,632	+2.40(+6.33%)