Skip to main content

TripAdvisor (NQ: TRIP )

17.73 -0.47 (-2.61%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 17.86 18.35 17.86 18.20 1,138,615 +0.26(+1.45%)
Jul 22, 2024 17.76 17.98 17.41 17.94 1,260,279 +0.27(+1.53%)
Jul 19, 2024 17.85 17.92 17.59 17.67 1,252,733 -0.10(-0.56%)
Jul 18, 2024 18.03 18.09 17.74 17.77 2,005,502 -0.25(-1.39%)
Jul 17, 2024 17.89 18.21 17.88 18.02 2,031,104 -0.02(-0.11%)
Jul 16, 2024 18.10 18.23 17.84 18.04 1,714,536 +0.03(+0.17%)
Jul 15, 2024 17.88 18.16 17.86 18.01 1,036,189 +0.14(+0.78%)
Jul 12, 2024 17.90 18.12 17.73 17.87 1,118,728 -0.07(-0.39%)
Jul 11, 2024 17.97 18.00 17.59 17.94 1,472,174 +0.35(+1.99%)
Jul 10, 2024 17.66 17.69 17.17 17.59 1,238,311 +0.06(+0.34%)
Jul 09, 2024 17.91 17.94 17.51 17.53 1,230,434 -0.38(-2.12%)
Jul 08, 2024 17.74 17.96 17.60 17.91 1,106,096 +0.31(+1.76%)
Jul 05, 2024 17.53 17.62 17.36 17.60 1,413,762 +0.02(+0.11%)
Jul 03, 2024 17.69 17.75 17.46 17.58 496,646 -0.15(-0.85%)
Jul 02, 2024 17.48 17.76 17.36 17.73 1,128,355 +0.15(+0.85%)
Jul 01, 2024 17.83 17.95 17.38 17.58 1,222,751 -0.23(-1.29%)
Jun 28, 2024 17.49 17.82 17.40 17.81 1,687,491 +0.34(+1.95%)
Jun 27, 2024 17.50 17.57 17.32 17.47 1,255,179 -0.10(-0.57%)
Jun 26, 2024 17.49 17.70 17.41 17.57 1,242,256 -0.01(-0.06%)
Jun 25, 2024 17.64 17.83 17.53 17.58 1,523,721 -0.04(-0.23%)
Jun 24, 2024 17.69 17.82 17.61 17.62 1,538,073 -0.14(-0.79%)
Jun 21, 2024 17.94 18.04 17.39 17.76 6,029,669 -0.18(-1.00%)
Jun 20, 2024 17.94 18.11 17.88 17.94 1,423,774 -0.06(-0.33%)
Jun 18, 2024 18.11 18.28 17.90 18.00 1,733,122 -0.09(-0.50%)
Jun 17, 2024 18.14 18.16 17.85 18.09 1,915,117 -0.03(-0.17%)
Jun 14, 2024 18.18 18.31 18.07 18.12 1,608,650 -0.23(-1.25%)
Jun 13, 2024 18.58 18.74 18.29 18.35 2,355,384 -0.36(-1.92%)
Jun 12, 2024 18.61 18.80 18.54 18.71 1,451,145 +0.35(+1.91%)
Jun 11, 2024 18.48 18.54 18.28 18.36 1,176,903 -0.11(-0.60%)
Jun 10, 2024 18.43 18.58 18.30 18.47 2,445,691 -0.11(-0.59%)
Jun 07, 2024 18.34 18.64 18.25 18.58 2,177,524 +0.13(+0.70%)
Jun 06, 2024 17.73 18.52 17.72 18.45 2,456,539 +0.63(+3.54%)
Jun 05, 2024 18.14 18.19 17.71 17.82 2,048,139 -0.20(-1.11%)
Jun 04, 2024 18.10 18.29 17.96 18.02 1,744,738 -0.24(-1.31%)
Jun 03, 2024 18.45 18.57 18.14 18.26 1,873,966 -0.09(-0.49%)
May 31, 2024 17.94 18.37 17.94 18.35 1,742,382 +0.42(+2.34%)
May 30, 2024 17.83 18.07 17.80 17.93 1,512,354 +0.00(+0.00%)
May 29, 2024 17.77 18.03 17.55 17.93 2,442,625 +0.01(+0.06%)
May 28, 2024 17.88 18.12 17.75 17.92 2,118,130 +0.03(+0.17%)
May 24, 2024 17.88 18.01 17.71 17.89 1,716,309 +0.12(+0.68%)
May 23, 2024 18.40 18.72 17.76 17.77 1,812,612 -0.61(-3.32%)
May 22, 2024 18.10 18.46 18.10 18.38 2,081,735 +0.19(+1.04%)
May 21, 2024 18.44 18.56 18.14 18.19 1,790,467 -0.26(-1.41%)
May 20, 2024 18.08 18.47 18.02 18.45 2,873,721 +0.35(+1.93%)
May 17, 2024 18.65 18.65 18.07 18.10 3,103,521 -0.59(-3.16%)
May 16, 2024 18.85 18.93 18.63 18.69 2,087,581 -0.20(-1.06%)
May 15, 2024 19.30 19.37 18.75 18.89 2,870,279 -0.36(-1.87%)
May 14, 2024 18.73 19.28 18.55 19.25 3,835,567 +0.61(+3.27%)
May 13, 2024 18.20 18.75 18.04 18.64 5,836,470 +0.46(+2.53%)
May 10, 2024 18.21 18.31 17.63 18.18 4,499,506 -0.13(-0.71%)
May 09, 2024 18.11 18.48 17.53 18.31 6,641,022 +0.15(+0.83%)
May 08, 2024 17.41 18.75 15.88 18.16 27,677,018 -7.32(-28.73%)
May 07, 2024 25.50 25.95 25.11 25.48 3,779,215 -0.02(-0.08%)
May 06, 2024 26.08 26.08 25.28 25.50 2,229,375 -0.29(-1.12%)
May 03, 2024 26.65 26.71 25.34 25.79 2,501,055 -0.76(-2.86%)
May 02, 2024 26.54 26.58 26.03 26.55 1,835,469 +0.23(+0.87%)
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.