TripAdvisor (NQ:TRIP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2025	17.64	18.41	17.53	18.16	5,698,374	+0.83(+4.79%)
Jul 09, 2025	17.64	17.64	17.19	17.33	2,936,381	-0.16(-0.91%)
Jul 08, 2025	17.35	17.72	17.24	17.49	4,858,826	+0.32(+1.86%)
Jul 07, 2025	17.48	17.91	16.88	17.17	9,786,649	-0.33(-1.89%)
Jul 03, 2025	15.88	17.80	15.71	17.50	14,366,989	+2.51(+16.74%)
Jul 02, 2025	13.96	15.12	13.82	14.99	5,331,245	+1.12(+8.07%)
Jul 01, 2025	13.05	13.92	12.80	13.87	4,307,002	+0.82(+6.28%)
Jun 30, 2025	13.21	13.21	12.74	13.05	4,485,687	-0.01(-0.08%)
Jun 27, 2025	12.95	13.09	12.68	13.06	23,516,272	+0.15(+1.16%)
Jun 26, 2025	12.50	12.93	12.08	12.91	5,590,565	+0.41(+3.28%)
Jun 25, 2025	13.50	13.53	12.45	12.50	6,304,749	-0.93(-6.92%)
Jun 24, 2025	13.15	13.65	13.13	13.43	3,560,161	+0.37(+2.83%)
Jun 23, 2025	12.90	13.10	12.65	13.06	2,997,902	+0.09(+0.69%)
Jun 20, 2025	13.16	13.28	12.95	12.97	3,985,644	-0.07(-0.54%)
Jun 18, 2025	13.25	13.34	12.97	13.04	2,881,623	-0.16(-1.21%)
Jun 17, 2025	13.22	13.47	13.13	13.20	2,561,919	-0.19(-1.42%)
Jun 16, 2025	13.45	13.62	13.31	13.39	3,343,340	+0.09(+0.68%)
Jun 13, 2025	13.64	13.80	13.26	13.30	2,434,622	-0.70(-5.00%)
Jun 12, 2025	14.00	14.22	13.85	14.00	1,902,369	-0.12(-0.85%)
Jun 11, 2025	14.45	14.49	14.06	14.12	2,852,588	-0.15(-1.05%)
Jun 10, 2025	14.29	14.48	14.15	14.27	1,412,801	+0.00(+0.00%)
Jun 09, 2025	14.34	14.55	14.20	14.27	2,378,790	+0.15(+1.06%)
Jun 06, 2025	14.32	14.43	14.09	14.12	1,758,059	-0.02(-0.14%)
Jun 05, 2025	14.44	14.61	13.94	14.14	3,231,692	-0.30(-2.08%)
Jun 04, 2025	14.05	14.61	14.05	14.44	2,456,001	+0.40(+2.85%)
Jun 03, 2025	14.01	14.21	13.90	14.04	1,886,863	+0.03(+0.21%)
Jun 02, 2025	14.25	14.31	13.94	14.01	2,077,079	-0.23(-1.62%)
May 30, 2025	14.40	14.44	13.86	14.24	3,440,429	-0.32(-2.20%)
May 29, 2025	14.89	14.89	14.46	14.56	2,781,178	-0.02(-0.14%)
May 28, 2025	14.32	14.77	14.31	14.58	2,852,210	+0.25(+1.74%)
May 27, 2025	14.00	14.45	13.83	14.33	3,225,891	+0.64(+4.67%)
May 23, 2025	13.54	13.79	13.33	13.69	2,315,776	-0.18(-1.30%)
May 22, 2025	13.43	14.07	13.43	13.87	3,615,713	+0.33(+2.44%)
May 21, 2025	14.44	14.46	13.49	13.54	2,855,476	-1.07(-7.32%)
May 20, 2025	14.78	14.87	14.45	14.61	2,189,968	-0.33(-2.21%)
May 19, 2025	14.96	15.25	14.85	14.94	2,473,708	-0.36(-2.35%)
May 16, 2025	15.16	15.41	15.06	15.30	2,458,076	+0.14(+0.92%)
May 15, 2025	15.65	15.65	15.06	15.16	2,429,699	-0.55(-3.50%)
May 14, 2025	15.68	15.98	15.62	15.71	2,899,721	+0.04(+0.26%)
May 13, 2025	15.36	15.90	15.30	15.67	3,619,452	+0.37(+2.42%)
May 12, 2025	15.98	16.07	15.27	15.30	4,023,318	+0.28(+1.86%)
May 09, 2025	14.84	15.34	14.74	15.02	4,269,665	+0.08(+0.54%)
May 08, 2025	14.60	15.15	14.51	14.94	3,706,006	+0.58(+4.04%)
May 07, 2025	13.00	14.47	12.91	14.36	7,076,151	+1.60(+12.54%)
May 06, 2025	12.54	12.83	12.46	12.76	4,146,345	+0.03(+0.24%)
May 05, 2025	12.68	13.05	12.68	12.73	2,716,639	-0.14(-1.09%)
May 02, 2025	12.75	12.96	12.62	12.87	1,683,162	+0.18(+1.42%)