TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	26.85	27.42	26.66	26.82	2,379,511	+0.01(+0.04%)
Feb 28, 2024	27.02	27.13	26.63	26.81	1,766,546	-0.40(-1.47%)
Feb 27, 2024	27.28	27.43	26.97	27.21	1,948,778	+0.15(+0.55%)
Feb 26, 2024	27.21	27.78	27.00	27.06	2,486,625	-0.26(-0.95%)
Feb 23, 2024	26.89	27.41	26.63	27.32	1,925,375	+0.32(+1.19%)
Feb 22, 2024	26.40	27.16	26.26	27.00	2,087,036	+0.48(+1.81%)
Feb 21, 2024	26.54	26.98	26.48	26.52	2,241,764	-0.40(-1.49%)
Feb 20, 2024	26.34	27.36	26.27	26.92	3,039,313	+0.17(+0.64%)
Feb 16, 2024	26.95	27.49	26.41	26.75	5,385,626	-0.91(-3.29%)
Feb 15, 2024	27.00	28.20	26.11	27.66	8,236,119	+2.34(+9.24%)
Feb 14, 2024	25.60	25.69	25.08	25.32	5,340,515	-0.14(-0.55%)
Feb 13, 2024	24.86	26.67	24.61	25.46	11,402,441	+3.09(+13.81%)
Feb 12, 2024	21.87	22.85	21.84	22.37	3,334,166	+0.66(+3.04%)
Feb 09, 2024	22.03	22.13	21.31	21.71	3,484,343	-0.84(-3.73%)
Feb 08, 2024	21.70	22.59	21.70	22.55	2,482,925	+0.87(+4.01%)
Feb 07, 2024	21.65	21.96	21.34	21.68	1,315,895	+0.14(+0.65%)
Feb 06, 2024	21.72	21.79	21.25	21.54	1,986,723	-0.19(-0.87%)
Feb 05, 2024	21.74	21.84	21.40	21.73	1,607,039	-0.12(-0.55%)
Feb 02, 2024	21.95	22.04	21.66	21.85	1,671,864	-0.13(-0.59%)
Feb 01, 2024	21.71	22.03	21.42	21.98	1,573,777	+0.38(+1.76%)
Jan 31, 2024	21.87	22.35	21.54	21.60	1,775,603	-0.46(-2.09%)
Jan 30, 2024	22.10	22.46	21.96	22.06	1,846,685	-0.08(-0.36%)
Jan 29, 2024	21.82	22.22	21.64	22.14	1,680,049	+0.43(+1.98%)
Jan 26, 2024	21.65	21.95	21.60	21.71	1,831,142	+0.15(+0.70%)
Jan 25, 2024	21.41	21.77	21.24	21.56	1,747,332	+0.37(+1.75%)
Jan 24, 2024	21.54	21.59	21.16	21.19	1,198,706	-0.15(-0.70%)
Jan 23, 2024	21.50	21.95	21.32	21.34	4,858,755	+0.20(+0.95%)
Jan 22, 2024	21.31	21.54	21.07	21.14	2,559,492	+0.10(+0.48%)
Jan 19, 2024	20.50	21.06	20.18	21.04	2,800,375	+0.77(+3.80%)
Jan 18, 2024	20.10	20.50	19.89	20.27	1,956,195	+0.39(+1.96%)
Jan 17, 2024	19.22	19.89	19.15	19.88	3,004,049	+0.37(+1.90%)
Jan 16, 2024	19.29	19.59	19.16	19.51	1,735,920	-0.04(-0.20%)
Jan 12, 2024	19.89	20.03	19.52	19.55	1,863,507	-0.29(-1.46%)
Jan 11, 2024	20.22	20.22	19.59	19.84	2,662,365	-0.46(-2.27%)
Jan 10, 2024	19.79	20.78	19.79	20.30	2,177,040	+0.35(+1.75%)
Jan 09, 2024	20.91	21.02	19.84	19.95	2,959,873	-1.41(-6.60%)
Jan 08, 2024	20.95	21.40	20.66	21.36	2,557,959	+0.38(+1.81%)
Jan 05, 2024	20.98	21.57	20.85	20.98	1,817,714	-0.16(-0.76%)
Jan 04, 2024	20.31	21.19	20.12	21.14	2,705,123	+0.73(+3.58%)
Jan 03, 2024	20.83	20.89	20.38	20.41	2,140,716	-0.65(-3.09%)
Jan 02, 2024	21.26	21.44	20.83	21.06	2,200,151	-0.47(-2.18%)
Dec 29, 2023	21.45	22.08	21.41	21.53	2,652,993	+0.20(+0.94%)
Dec 28, 2023	21.33	21.43	21.15	21.33	1,592,321	-0.02(-0.09%)
Dec 27, 2023	21.50	21.73	21.05	21.35	2,724,315	-0.12(-0.56%)
Dec 26, 2023	21.25	21.75	21.01	21.47	2,165,275	+0.15(+0.70%)
Dec 22, 2023	21.40	21.45	21.04	21.32	2,809,031	-0.12(-0.56%)
Dec 21, 2023	21.63	21.68	21.03	21.44	4,958,826	+0.26(+1.23%)
Dec 20, 2023	21.50	21.99	21.11	21.18	4,411,283	-0.40(-1.85%)
Dec 19, 2023	20.10	21.59	20.05	21.58	7,208,288	+1.65(+8.28%)
Dec 18, 2023	19.34	19.97	19.22	19.93	3,707,144	+0.65(+3.37%)
Dec 15, 2023	19.43	19.51	18.89	19.28	12,109,681	+0.03(+0.16%)
Dec 14, 2023	19.13	19.65	18.73	19.25	4,923,329	+1.18(+6.53%)
Dec 13, 2023	18.07	18.11	17.46	18.07	3,078,904	-0.06(-0.33%)
Dec 12, 2023	18.27	18.36	17.79	18.13	2,974,724	-0.27(-1.47%)
Dec 11, 2023	17.89	18.50	17.86	18.40	2,768,679	+0.49(+2.74%)
Dec 08, 2023	17.78	18.13	17.76	17.91	1,948,695	+0.06(+0.34%)
Dec 07, 2023	17.67	17.94	17.63	17.85	1,612,437	+0.20(+1.13%)
Dec 06, 2023	17.95	18.16	17.61	17.65	2,057,078	-0.12(-0.68%)
Dec 05, 2023	18.04	18.22	17.59	17.77	2,090,515	-0.34(-1.88%)
Dec 04, 2023	18.05	18.43	17.91	18.11	2,128,141	+0.01(+0.06%)