Skip to main content

TripAdvisor (NQ:TRIP)

13.49 +0.44 (+3.41%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.