Skip to main content

TripAdvisor (NQ: TRIP )

27.75 -0.10 (-0.36%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.58 38.79 38.26 38.38 2,738,911 -0.13(-0.35%)
Mar 30, 2017 38.68 38.75 38.06 38.51 3,203,697 -0.30(-0.78%)
Mar 29, 2017 38.33 38.92 38.09 38.82 1,919,507 +0.46(+1.21%)
Mar 28, 2017 37.81 38.61 37.79 38.35 2,016,572 +0.42(+1.10%)
Mar 27, 2017 37.64 38.19 37.35 37.94 1,741,567 -0.03(-0.07%)
Mar 24, 2017 38.00 38.24 37.75 37.96 2,744,398 +0.15(+0.40%)
Mar 23, 2017 36.77 37.97 36.39 37.81 5,648,520 +1.00(+2.71%)
Mar 22, 2017 37.17 37.17 36.34 36.82 3,226,355 -0.28(-0.74%)
Mar 21, 2017 38.47 38.56 37.03 37.09 2,591,076 -1.15(-3.00%)
Mar 20, 2017 38.41 38.59 38.08 38.24 1,470,586 -0.24(-0.62%)
Mar 17, 2017 38.44 38.59 38.13 38.48 2,488,543 +0.18(+0.46%)
Mar 16, 2017 38.08 38.40 37.89 38.30 1,712,242 +0.32(+0.84%)
Mar 15, 2017 37.74 38.13 37.35 37.98 2,148,103 +0.40(+1.06%)
Mar 14, 2017 38.59 38.68 37.30 37.58 2,046,290 -1.11(-2.87%)
Mar 13, 2017 38.79 39.13 38.37 38.69 1,666,910 -0.08(-0.21%)
Mar 10, 2017 38.88 39.44 38.48 38.77 3,043,885 +0.01(+0.02%)
Mar 09, 2017 39.07 39.66 38.34 38.76 4,568,450 -0.21(-0.55%)
Mar 08, 2017 36.66 39.18 36.64 38.98 8,486,370 +2.24(+6.10%)
Mar 07, 2017 36.77 37.28 36.55 36.74 3,825,344 -0.26(-0.70%)
Mar 06, 2017 36.90 37.01 36.29 36.99 3,857,371 -0.12(-0.34%)
Mar 03, 2017 36.41 37.16 36.29 37.12 4,124,366 +0.82(+2.25%)
Mar 02, 2017 36.33 36.93 35.98 36.30 3,569,094 -0.58(-1.57%)
Mar 01, 2017 37.16 37.26 36.23 36.88 4,365,150 +0.00(+0.00%)
Feb 28, 2017 37.51 37.57 36.59 36.88 4,406,121 -1.19(-3.13%)
Feb 27, 2017 37.36 38.42 37.18 38.07 5,627,600 +0.17(+0.45%)
Feb 24, 2017 38.37 38.56 37.35 37.90 5,251,734 -0.75(-1.93%)
Feb 23, 2017 41.01 41.08 38.43 38.65 7,663,159 -1.86(-4.59%)
Feb 22, 2017 40.76 41.05 39.98 40.51 4,884,428 -1.15(-2.75%)
Feb 21, 2017 42.02 42.07 41.59 41.65 2,726,425 -0.20(-0.47%)
Feb 17, 2017 41.85 41.85 41.85 0 +0.12(+0.30%)
Feb 16, 2017 43.57 44.78 41.66 41.72 13,930,928 -5.14(-10.97%)
Feb 15, 2017 46.54 47.39 46.42 46.86 7,336,840 +0.45(+0.98%)
Feb 14, 2017 45.80 46.65 45.10 46.41 4,335,170 +0.71(+1.56%)
Feb 13, 2017 46.26 46.42 45.65 45.70 2,908,348 -0.54(-1.17%)
Feb 10, 2017 46.86 47.04 46.08 46.24 2,796,243 -0.45(-0.97%)
Feb 09, 2017 46.35 47.04 46.28 46.70 2,693,384 +0.55(+1.19%)
Feb 08, 2017 46.21 46.53 45.75 46.14 2,008,717 -0.06(-0.13%)
Feb 07, 2017 46.27 46.60 45.80 46.21 1,467,505 +0.00(+0.00%)
Feb 06, 2017 46.69 47.02 45.91 46.21 1,849,029 -0.58(-1.24%)
Feb 03, 2017 46.60 47.09 46.30 46.78 1,080,639 +0.49(+1.06%)
Feb 02, 2017 46.07 46.89 45.62 46.30 1,175,095 +0.17(+0.37%)
Feb 01, 2017 47.12 47.55 45.86 46.13 2,025,138 -0.92(-1.95%)
Jan 31, 2017 46.22 47.29 46.06 47.04 1,580,766 +0.58(+1.24%)
Jan 30, 2017 46.22 46.54 45.58 46.46 1,288,238 +0.22(+0.48%)
Jan 27, 2017 46.65 46.65 45.95 46.24 914,100 -0.16(-0.35%)
Jan 26, 2017 46.89 46.99 46.33 46.40 868,928 -0.42(-0.89%)
Jan 25, 2017 46.91 47.01 46.31 46.82 2,128,675 +0.46(+1.00%)
Jan 24, 2017 45.94 46.58 45.14 46.36 1,588,495 +0.66(+1.44%)
Jan 23, 2017 46.06 46.10 45.27 45.70 1,743,504 -0.41(-0.89%)
Jan 20, 2017 46.45 47.06 45.58 46.11 2,403,687 -0.28(-0.59%)
Jan 19, 2017 47.04 47.23 45.87 46.38 2,359,033 -0.64(-1.36%)
Jan 18, 2017 46.83 47.48 46.65 47.02 1,449,834 +0.25(+0.53%)
Jan 17, 2017 46.74 47.65 46.58 46.78 2,166,255 -0.28(-0.60%)
Jan 13, 2017 47.06 47.06 47.06 0 +0.92(+2.00%)
Jan 12, 2017 45.99 46.55 45.18 46.14 2,811,171 +0.20(+0.43%)
Jan 11, 2017 45.36 46.16 45.20 45.94 1,753,185 +0.31(+0.68%)
Jan 10, 2017 45.42 46.14 44.68 45.63 2,893,100 +0.35(+0.77%)
Jan 09, 2017 45.28 45.73 44.82 45.28 2,976,467 +0.13(+0.30%)
Jan 06, 2017 43.58 45.41 43.18 45.15 3,306,818 +1.40(+3.19%)
Jan 05, 2017 43.48 44.24 43.42 43.75 1,950,667 +0.30(+0.70%)
Jan 04, 2017 42.45 43.57 42.36 43.45 2,261,827 +1.20(+2.84%)
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.