TripAdvisor (NQ: TRIP )

35.86 USD +0.03 (+0.08%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 35.55 35.95 35.02 35.83 1,657,852 +0.37(+1.04%)
Sep 14, 2021 36.13 36.42 35.26 35.46 1,693,654 -0.86(-2.37%)
Sep 13, 2021 35.00 36.74 34.94 36.32 2,420,243 +1.74(+5.03%)
Sep 10, 2021 34.86 35.14 34.44 34.58 1,591,682 -0.18(-0.52%)
Sep 09, 2021 34.58 35.48 34.25 34.76 1,701,261 +0.43(+1.25%)
Sep 08, 2021 34.29 35.66 33.93 34.33 1,834,405 -0.39(-1.12%)
Sep 07, 2021 34.06 34.98 34.06 34.72 1,744,216 +0.78(+2.30%)
Sep 03, 2021 34.16 34.54 33.68 33.94 1,439,929 -0.60(-1.74%)
Sep 02, 2021 34.81 35.99 34.51 34.54 1,891,696 -0.03(-0.09%)
Sep 01, 2021 35.04 35.45 34.47 34.57 1,479,568 -0.43(-1.23%)
Aug 31, 2021 34.76 35.58 34.64 35.00 2,877,613 +0.54(+1.57%)
Aug 30, 2021 36.15 36.37 34.41 34.46 2,023,003 -1.70(-4.70%)
Aug 27, 2021 35.59 36.51 35.52 36.16 1,214,181 +0.55(+1.54%)
Aug 26, 2021 35.73 36.36 35.31 35.61 2,104,171 -0.40(-1.11%)
Aug 25, 2021 35.16 36.40 34.74 36.01 2,054,765 +1.02(+2.92%)
Aug 24, 2021 34.15 35.16 34.14 34.99 1,923,167 +1.26(+3.74%)
Aug 23, 2021 32.85 33.87 32.85 33.73 1,278,728 +1.07(+3.28%)
Aug 20, 2021 32.47 32.77 32.19 32.66 1,191,155 +0.05(+0.15%)
Aug 19, 2021 33.24 33.49 32.06 32.61 1,331,919 -0.94(-2.80%)
Aug 18, 2021 33.14 34.25 32.67 33.55 2,134,905 +0.45(+1.36%)
Aug 17, 2021 33.25 33.25 32.27 33.10 3,113,774 -0.45(-1.34%)
Aug 16, 2021 34.57 34.57 33.37 33.55 2,516,191 -1.40(-4.01%)
Aug 13, 2021 35.44 35.51 34.54 34.95 1,142,175 -0.55(-1.55%)
Aug 12, 2021 36.37 36.59 35.13 35.50 1,196,777 -1.11(-3.03%)
Aug 11, 2021 35.74 36.69 35.07 36.61 2,215,541 +0.76(+2.12%)
Aug 10, 2021 35.85 36.19 34.67 35.85 3,210,967 -0.17(-0.47%)
Aug 09, 2021 37.03 37.08 35.62 36.02 2,614,091 -1.22(-3.28%)
Aug 06, 2021 38.51 38.83 36.95 37.24 1,853,170 -0.71(-1.87%)
Aug 05, 2021 36.45 38.51 36.40 37.95 3,351,699 +1.90(+5.27%)
Aug 04, 2021 36.56 37.42 35.81 36.05 1,563,082 -1.01(-2.73%)
Aug 03, 2021 38.35 38.47 36.26 37.06 1,890,884 -1.22(-3.19%)
Aug 02, 2021 38.00 39.41 37.75 38.28 2,542,397 +0.33(+0.87%)
Jul 30, 2021 38.02 39.07 37.65 37.95 1,582,048 -0.34(-0.89%)
Jul 29, 2021 38.25 38.71 37.58 38.29 1,135,152 +0.06(+0.16%)
Jul 28, 2021 38.77 39.26 37.93 38.23 2,146,295 +0.23(+0.61%)
Jul 27, 2021 38.13 38.74 37.27 38.00 2,750,637 -0.65(-1.68%)
Jul 26, 2021 37.05 38.88 37.02 38.65 3,411,238 +2.39(+6.59%)
Jul 23, 2021 36.27 36.46 35.40 36.26 1,980,447 +0.20(+0.55%)
Jul 22, 2021 36.48 36.48 35.36 36.06 1,423,166 -0.58(-1.58%)
Jul 21, 2021 35.82 37.22 35.82 36.64 1,959,609 +1.08(+3.04%)
Jul 20, 2021 34.22 36.10 33.23 35.56 3,230,440 +1.29(+3.76%)
Jul 19, 2021 34.30 35.49 34.05 34.27 3,884,510 -1.01(-2.86%)
Jul 16, 2021 36.73 36.85 35.03 35.28 1,745,782 -0.95(-2.62%)
Jul 15, 2021 36.01 36.49 35.37 36.23 2,363,007 +0.24(+0.67%)
Jul 14, 2021 36.82 37.35 35.94 35.99 2,765,705 -0.71(-1.93%)
Jul 13, 2021 38.01 38.15 36.64 36.70 2,250,771 -1.11(-2.94%)
Jul 12, 2021 38.56 38.88 37.45 37.81 2,345,402 -1.08(-2.78%)
Jul 09, 2021 38.59 39.39 38.49 38.89 1,270,656 +0.89(+2.34%)
Jul 08, 2021 37.44 38.48 37.30 38.00 2,344,607 -0.54(-1.40%)
Jul 07, 2021 39.47 39.80 38.15 38.54 1,870,085 -0.87(-2.21%)
Jul 06, 2021 40.00 40.21 38.78 39.41 1,655,427 -0.87(-2.16%)
Jul 02, 2021 40.60 40.68 39.97 40.28 1,373,704 -0.29(-0.71%)
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.