TripAdvisor (NQ: TRIP )

19.32 USD +0.39 (+2.06%)
Official Closing Price Updated: 6:57 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 18.85 19.38 18.69 19.32 1,421,094 +0.39(+2.06%)
Sep 24, 2020 18.73 19.07 18.44 18.93 2,011,701 -0.10(-0.53%)
Sep 23, 2020 20.00 20.32 18.95 19.03 2,483,689 -0.85(-4.28%)
Sep 22, 2020 19.55 19.93 19.14 19.88 2,557,253 +0.41(+2.11%)
Sep 21, 2020 20.10 20.18 19.11 19.47 3,396,333 -1.28(-6.17%)
Sep 18, 2020 21.11 21.14 20.40 20.75 4,027,100 -0.35(-1.66%)
Sep 17, 2020 21.00 21.30 20.69 21.10 2,089,629 -0.22(-1.03%)
Sep 16, 2020 21.00 21.74 20.88 21.32 2,098,206 +0.28(+1.33%)
Sep 15, 2020 21.54 21.66 20.96 21.04 2,358,756 -0.28(-1.31%)
Sep 14, 2020 21.52 21.59 20.93 21.32 2,158,606 +0.05(+0.24%)
Sep 11, 2020 21.54 21.62 20.91 21.27 1,731,700 -0.16(-0.75%)
Sep 10, 2020 21.45 22.13 21.40 21.43 2,379,959 +0.20(+0.94%)
Sep 09, 2020 22.22 22.30 20.96 21.23 3,639,143 -0.80(-3.63%)
Sep 08, 2020 22.04 22.36 21.78 22.03 2,875,519 -0.57(-2.52%)
Sep 04, 2020 23.30 23.30 22.15 22.60 1,601,500 -0.20(-0.88%)
Sep 03, 2020 23.75 24.11 22.64 22.80 1,806,659 -0.90(-3.80%)
Sep 02, 2020 23.21 23.77 23.00 23.70 1,660,807 +0.54(+2.33%)
Sep 01, 2020 23.21 23.42 22.90 23.16 1,784,899 -0.21(-0.90%)
Aug 31, 2020 24.50 24.61 23.32 23.37 2,274,510 -1.19(-4.85%)
Aug 28, 2020 24.55 24.72 24.12 24.56 2,619,100 +0.19(+0.78%)
Aug 27, 2020 23.20 24.50 23.07 24.37 4,128,003 +1.44(+6.28%)
Aug 26, 2020 23.79 23.85 22.59 22.93 2,635,931 -0.74(-3.13%)
Aug 25, 2020 23.52 23.79 23.02 23.67 2,474,135 +0.29(+1.24%)
Aug 24, 2020 22.08 23.39 22.08 23.38 2,707,227 +1.38(+6.27%)
Aug 21, 2020 21.91 22.12 21.74 22.00 1,481,500 +0.01(+0.05%)
Aug 20, 2020 21.60 22.05 21.30 21.99 1,691,213 +0.07(+0.32%)
Aug 19, 2020 21.91 22.30 21.84 21.92 1,369,563 -0.04(-0.18%)
Aug 18, 2020 21.97 22.16 21.72 21.96 1,928,918 -0.25(-1.13%)
Aug 17, 2020 22.49 22.68 22.11 22.21 2,253,574 -0.08(-0.36%)
Aug 14, 2020 22.05 22.45 21.95 22.29 2,431,000 +0.03(+0.13%)
Aug 13, 2020 22.65 22.78 21.85 22.26 3,679,905 -0.75(-3.26%)
Aug 12, 2020 22.28 23.10 21.82 23.01 4,214,900 +0.88(+3.98%)
Aug 11, 2020 21.91 22.89 21.70 22.13 4,958,188 +0.96(+4.53%)
Aug 10, 2020 21.32 21.63 20.75 21.17 2,461,112 +0.11(+0.52%)
Aug 07, 2020 21.24 22.34 20.08 21.06 4,254,200 -0.51(-2.36%)
Aug 06, 2020 21.13 22.33 20.72 21.57 3,998,700 +0.48(+2.28%)
Aug 05, 2020 20.97 21.26 20.72 21.09 1,310,535 +0.37(+1.79%)
Aug 04, 2020 20.38 20.88 20.27 20.72 960,077 +0.37(+1.82%)
Aug 03, 2020 20.34 20.50 19.80 20.35 1,141,910 +0.12(+0.59%)
Jul 31, 2020 20.81 20.83 19.79 20.23 2,615,300 -0.80(-3.80%)
Jul 30, 2020 21.03 21.14 20.29 21.03 1,507,088 -0.41(-1.91%)
Jul 29, 2020 21.32 21.55 21.01 21.44 1,894,550 +0.29(+1.37%)
Jul 28, 2020 20.79 21.36 20.64 21.15 2,487,412 +0.31(+1.49%)
Jul 27, 2020 20.12 20.93 19.93 20.84 2,296,584 +0.81(+4.04%)
Jul 24, 2020 20.26 20.28 19.86 20.03 2,000,900 -0.30(-1.48%)
Jul 23, 2020 20.05 20.70 20.01 20.33 2,190,286 +0.08(+0.40%)
Jul 22, 2020 20.04 20.29 19.52 20.25 2,530,494 +0.20(+1.00%)
Jul 21, 2020 19.85 20.35 19.71 20.05 2,658,213 +0.42(+2.14%)
Jul 20, 2020 19.54 19.79 19.03 19.63 1,641,722 -0.08(-0.41%)
Jul 17, 2020 19.78 19.78 19.20 19.71 2,311,800 +0.06(+0.31%)
Jul 16, 2020 20.08 20.20 19.28 19.65 2,896,018 -0.92(-4.47%)
Jul 15, 2020 19.71 20.82 19.70 20.57 4,425,921 +1.72(+9.12%)
Jul 14, 2020 18.78 19.09 18.43 18.85 2,163,146 -0.02(-0.11%)
Jul 13, 2020 19.80 19.85 18.78 18.87 2,684,298 -0.74(-3.77%)
Jul 10, 2020 18.89 19.69 18.72 19.61 2,116,600 +0.23(+1.19%)
Jul 09, 2020 18.93 19.50 18.38 19.38 3,723,535 +0.36(+1.89%)
Jul 08, 2020 18.60 19.12 18.21 19.02 2,044,179 +0.52(+2.81%)
Jul 07, 2020 19.20 19.20 18.41 18.50 2,914,761 -1.01(-5.18%)
Jul 06, 2020 19.61 19.97 19.03 19.51 2,492,439 +0.41(+2.15%)
Jul 02, 2020 19.79 19.99 18.91 19.10 1,984,500 -0.12(-0.62%)
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.