TripAdvisor (NQ: TRIP )

41.28 USD -0.10 (-0.23%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 41.63 42.26 40.26 41.38 2,813,848 +0.81(+2.00%)
Jun 15, 2021 40.96 41.17 40.10 40.57 2,295,074 -0.09(-0.22%)
Jun 14, 2021 42.78 42.80 40.64 40.66 2,979,050 -2.36(-5.49%)
Jun 11, 2021 41.97 43.09 41.81 43.02 4,061,315 +1.19(+2.84%)
Jun 10, 2021 42.96 42.96 40.56 41.83 2,471,349 -0.99(-2.31%)
Jun 09, 2021 41.81 44.29 41.63 42.82 3,400,368 +1.17(+2.81%)
Jun 08, 2021 42.58 43.02 41.43 41.65 1,690,292 -0.60(-1.42%)
Jun 07, 2021 41.80 42.68 41.31 42.25 2,068,616 +0.99(+2.40%)
Jun 04, 2021 42.21 42.43 40.89 41.26 2,131,696 -1.00(-2.37%)
Jun 03, 2021 41.86 42.63 40.97 42.26 2,449,114 -0.18(-0.42%)
Jun 02, 2021 43.80 43.90 41.70 42.44 3,404,483 -0.90(-2.08%)
Jun 01, 2021 44.75 44.99 42.88 43.34 2,384,617 -0.11(-0.25%)
May 28, 2021 43.83 43.83 42.50 43.45 2,115,161 +0.49(+1.14%)
May 27, 2021 41.86 43.27 41.50 42.96 3,962,379 +1.44(+3.47%)
May 26, 2021 40.82 41.92 40.20 41.52 2,934,651 +0.68(+1.67%)
May 25, 2021 41.68 42.27 40.76 40.84 2,490,190 -0.06(-0.15%)
May 24, 2021 40.24 41.28 39.80 40.90 2,235,966 +1.12(+2.82%)
May 21, 2021 40.51 40.51 39.62 39.78 1,815,814 -0.48(-1.19%)
May 20, 2021 40.51 41.03 39.88 40.26 2,140,514 -0.03(-0.07%)
May 19, 2021 40.01 40.55 38.95 40.29 2,122,049 -0.98(-2.37%)
May 18, 2021 41.60 42.11 41.00 41.27 2,459,651 +0.27(+0.66%)
May 17, 2021 41.27 41.49 40.10 41.00 4,819,758 -1.17(-2.77%)
May 14, 2021 41.68 43.09 41.22 42.17 2,300,013 +1.27(+3.11%)
May 13, 2021 41.67 43.00 39.92 40.90 2,657,671 -0.26(-0.63%)
May 12, 2021 44.73 44.75 40.75 41.16 5,155,785 -4.29(-9.44%)
May 11, 2021 42.91 45.90 42.67 45.45 2,621,882 +0.75(+1.68%)
May 10, 2021 43.81 45.99 43.81 44.70 3,711,549 +0.53(+1.20%)
May 07, 2021 42.33 47.25 42.22 44.17 5,358,891 -0.54(-1.21%)
May 06, 2021 45.20 45.60 43.21 44.71 4,925,286 -0.73(-1.61%)
May 05, 2021 47.38 47.81 45.11 45.44 2,333,086 -1.74(-3.69%)
May 04, 2021 47.02 47.49 44.76 47.18 3,115,238 -0.15(-0.32%)
May 03, 2021 47.54 49.28 46.99 47.33 2,696,708 +0.20(+0.42%)
Apr 30, 2021 47.00 47.45 46.03 47.13 3,492,000 -0.71(-1.48%)
Apr 29, 2021 49.50 49.67 47.00 47.84 2,813,032 -1.01(-2.07%)
Apr 28, 2021 48.42 49.48 47.96 48.85 2,212,990 +0.40(+0.83%)
Apr 27, 2021 49.00 49.38 48.19 48.45 2,612,649 -0.30(-0.62%)
Apr 26, 2021 51.73 52.00 48.54 48.75 5,270,985 -2.24(-4.39%)
Apr 23, 2021 50.18 51.28 49.65 50.99 2,828,800 +1.32(+2.66%)
Apr 22, 2021 50.38 51.31 48.76 49.67 4,300,452 -0.72(-1.43%)
Apr 21, 2021 48.11 50.59 47.52 50.39 3,788,612 +2.89(+6.08%)
Apr 20, 2021 52.07 52.45 46.46 47.50 8,031,498 -5.51(-10.39%)
Apr 19, 2021 52.49 54.27 51.86 53.01 4,109,705 +0.43(+0.82%)
Apr 16, 2021 52.48 53.50 51.41 52.58 2,738,800 +0.22(+0.42%)
Apr 15, 2021 52.53 52.70 50.99 52.36 1,665,213 -0.17(-0.32%)
Apr 14, 2021 52.26 53.18 51.72 52.53 2,570,187 +0.84(+1.63%)
Apr 13, 2021 50.58 52.09 50.08 51.69 2,808,075 +0.56(+1.10%)
Apr 12, 2021 51.56 52.36 49.66 51.13 3,351,614 -1.36(-2.59%)
Apr 09, 2021 52.26 52.55 50.88 52.49 1,681,800 +0.81(+1.57%)
Apr 08, 2021 52.63 52.69 50.60 51.68 3,548,648 -1.21(-2.29%)
Apr 07, 2021 54.76 55.43 52.07 52.89 2,602,148 -1.35(-2.49%)
Apr 06, 2021 55.82 57.69 53.91 54.24 3,503,000 -2.55(-4.49%)
Apr 05, 2021 56.91 57.00 54.63 56.79 2,262,998 +1.54(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.