Tripadvisor, Inc. Historical Data - TRIP

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Tripadvisor, Inc. TRIP NASDAQ Common Stock US8969452015
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.17 -0.48% 35.45 35.8 35.055 35.54 35.62 20:00:00
more quote information »

TRIP Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week35.4337.4235.05536.02003M5M4M0.020.06%
1 Month34.7637.423435.24621M5M2M0.691.99%
3 Months36.739.7529.533.74871M29M4M-1.25-3.41%
6 Months37.8645.9729.537.22151M29M3M-2.41-6.37%
1 Year52.2353.4729.539.9011771k29M3M-16.78-32.13%
3 Years70.79429.556.5922029M2M-35.25-49.86%
5 Years44.94111.2429.564.4009029M2M-9.49-21.12%

TRIP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 19 201835.45-0.17-0.48%35.05535.7999993,046,720
Jan 18 201835.619998-0.28-0.78%35.15000136.4700012,924,740
Jan 17 201835.9000010.01+0.03%35.16999836.2299994,649,564
Jan 16 201835.889999-0.65-1.78%35.77999837.4200013,923,741
Jan 12 201836.541.26+3.57%35.2536.6749994,304,215
Jan 11 201835.2799980.79+2.29%34.41999835.614,006,779
Jan 10 201834.489997-0.1-0.29%34.15999934.6200022,134,369
Jan 09 201834.59-0.08-0.23%34.4534.8800011,383,591
Jan 08 201834.670001-0.06-0.17%34.26499934.8300011,864,716
Jan 05 201834.729999-0.19-0.54%34.64999735.1451,618,373
Jan 04 201834.919998-0.05-0.14%34.24000135.4099992,734,015
Jan 03 201834.9700010.20+0.58%34.67000135.51,997,435
Jan 02 201834.770.31+0.90%34.15000134.8800012,574,511
Dec 29 201734.460002-0.04-0.12%34.2534.681,387,944
Dec 28 201734.5-0.03-0.09%3434.7999991,888,249
Dec 27 201734.5299980.00+0.00%34.34009934.6599991,249,105
Dec 26 201734.529998-0.04-0.12%34.2534.6700011,444,017
Dec 22 201734.569999-0.17-0.49%34.41999834.7599981,230,638
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180122 04:34:09