TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2023	24.07	24.54	23.79	23.93	2,670,767	-0.68(-2.76%)
Feb 02, 2023	24.16	25.27	24.08	24.61	3,615,686	+0.81(+3.40%)
Feb 01, 2023	23.35	24.02	23.19	23.80	3,933,851	+0.50(+2.15%)
Jan 31, 2023	22.98	23.30	22.89	23.30	1,437,779	+0.38(+1.66%)
Jan 30, 2023	23.04	23.34	22.91	22.92	1,419,372	-0.45(-1.93%)
Jan 27, 2023	23.08	23.46	23.07	23.37	1,002,709	+0.29(+1.26%)
Jan 26, 2023	23.30	23.44	22.71	23.08	1,305,508	+0.10(+0.44%)
Jan 25, 2023	22.50	23.02	22.37	22.98	1,577,424	+0.24(+1.06%)
Jan 24, 2023	22.90	23.06	22.63	22.74	1,774,463	-0.22(-0.96%)
Jan 23, 2023	22.78	23.03	22.68	22.96	1,319,438	+0.29(+1.28%)
Jan 20, 2023	22.00	22.75	21.71	22.67	2,012,366	+0.88(+4.04%)
Jan 19, 2023	21.27	22.00	21.27	21.79	1,898,922	+0.11(+0.51%)
Jan 18, 2023	21.99	22.30	21.68	21.68	1,921,916	-0.01(-0.05%)
Jan 17, 2023	21.39	21.80	21.24	21.69	1,763,164	+0.34(+1.59%)
Jan 13, 2023	20.90	21.36	20.83	21.35	1,038,117	+0.32(+1.52%)
Jan 12, 2023	20.80	21.05	20.37	21.03	1,395,284	+0.40(+1.94%)
Jan 11, 2023	20.49	20.94	20.35	20.63	1,468,626	+0.05(+0.24%)
Jan 10, 2023	20.27	20.67	20.27	20.58	1,532,936	+0.36(+1.78%)
Jan 09, 2023	19.92	20.53	19.82	20.22	3,156,734	+0.58(+2.95%)
Jan 06, 2023	19.53	19.67	19.41	19.64	1,598,083	+0.26(+1.34%)
Jan 05, 2023	19.12	19.57	19.01	19.38	2,566,249	+0.17(+0.88%)
Jan 04, 2023	18.50	19.23	18.43	19.21	1,972,717	+0.90(+4.92%)
Jan 03, 2023	18.23	18.44	18.00	18.31	1,808,348	+0.33(+1.84%)
Dec 30, 2022	17.61	18.00	17.59	17.98	1,395,735	+0.12(+0.67%)
Dec 29, 2022	17.39	17.90	17.36	17.86	1,593,368	+0.63(+3.66%)
Dec 28, 2022	17.48	17.66	17.20	17.23	1,794,611	-0.38(-2.16%)
Dec 27, 2022	17.65	17.82	17.49	17.61	1,035,770	-0.24(-1.34%)
Dec 23, 2022	17.48	17.86	17.34	17.85	1,315,356	+0.37(+2.12%)
Dec 22, 2022	17.68	17.68	17.18	17.48	1,620,716	-0.32(-1.80%)
Dec 21, 2022	17.66	18.05	17.63	17.80	1,547,472	+0.31(+1.77%)
Dec 20, 2022	17.16	17.57	17.16	17.49	1,584,504	+0.23(+1.33%)
Dec 19, 2022	17.94	17.94	17.14	17.26	2,337,368	-0.74(-4.11%)
Dec 16, 2022	18.00	18.25	17.79	18.00	3,789,847	-0.16(-0.88%)
Dec 15, 2022	18.37	18.50	18.00	18.16	3,119,585	-0.52(-2.78%)
Dec 14, 2022	18.92	18.97	18.35	18.68	3,109,208	-0.25(-1.32%)
Dec 13, 2022	19.33	19.40	18.61	18.93	2,950,182	+0.37(+1.99%)
Dec 12, 2022	18.44	18.64	18.24	18.56	1,656,821	+0.07(+0.38%)
Dec 09, 2022	18.62	18.79	18.41	18.49	2,578,559	-0.15(-0.80%)
Dec 08, 2022	17.94	18.90	17.94	18.64	3,097,613	+0.84(+4.72%)
Dec 07, 2022	18.04	18.28	17.53	17.80	4,200,551	-1.22(-6.41%)
Dec 06, 2022	19.60	19.90	18.95	19.02	1,698,778	-0.56(-2.86%)
Dec 05, 2022	20.22	20.38	19.52	19.58	1,316,106	-0.73(-3.59%)
Dec 02, 2022	20.45	20.51	20.14	20.31	1,164,275	-0.31(-1.50%)