TRIP

TripAdvisor Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
TripAdvisor Inc TRIP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.39 -1.02% 37.90 20:00:00
Open Price Low Price High Price Close Price Prev Close
38.02 37.65 39.07 37.95 38.29
more quote information »

TRIP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.2739.26535.4037.972,281,4121.634.49%
1 Month40.6640.6833.2337.092,204,517-2.76-6.79%
3 Months42.3347.2533.2340.492,540,697-4.43-10.47%
6 Months31.4364.9531.1646.673,470,9736.4720.59%
1 Year21.0364.9518.2437.642,991,20016.8780.22%
3 Years58.4369.0013.72536.702,657,005-20.53-35.14%
5 Years70.0970.7013.72539.802,691,704-32.19-45.93%

TRIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 37.95 -0.34 -0.89% 38.02 39.07 37.65 1,581,362
Jul 29 2021 38.29 0.06 0.16% 38.25 38.71 37.58 1,134,813
Jul 28 2021 38.23 0.23 0.61% 38.77 39.265 37.93 2,146,195
Jul 27 2021 38.00 -0.65 -1.68% 38.13 38.74 37.27 2,749,814
Jul 26 2021 38.65 2.39 6.59% 37.00 38.88 37.00 3,409,773
Jul 23 2021 36.26 0.20 0.55% 36.27 36.46 35.40 1,966,465
Jul 22 2021 36.06 -0.58 -1.58% 36.48 36.48 35.36 1,422,816
Jul 21 2021 36.64 1.08 3.04% 35.82 37.22 35.82 1,957,682
Jul 20 2021 35.56 1.29 3.76% 34.22 36.10 33.23 3,229,246
Jul 19 2021 34.27 -1.01 -2.86% 34.30 35.49 34.05 3,881,942
Jul 16 2021 35.28 -0.95 -2.62% 36.73 36.85 35.03 1,745,682
Jul 15 2021 36.23 0.24 0.67% 36.01 36.475 35.46 2,367,551
Jul 14 2021 35.99 -0.71 -1.93% 36.82 37.3501 35.935 2,765,608
Jul 13 2021 36.70 -1.17 -3.09% 38.01 38.15 36.66 2,250,114
Jul 12 2021 37.87 -1.02 -2.62% 38.56 38.88 37.45 2,345,295
Jul 09 2021 38.89 0.89 2.34% 38.59 39.39 38.4901 1,270,451
Jul 08 2021 38.00 -0.54 -1.4% 37.60 38.48 37.2961 2,343,300
Jul 07 2021 38.54 -0.87 -2.21% 39.47 39.80 38.15 1,869,964
Jul 06 2021 39.41 -0.87 -2.16% 40.00 40.21 38.78 1,655,417
Jul 02 2021 40.28 -0.29 -0.71% 40.66 40.68 39.975 1,373,694
Jul 01 2021 40.57 0.27 0.67% 40.42 41.30 40.42 1,159,986
See More Historical Prices ยป
Your Recent History
NASDAQ
TRIP
TripAdviso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210801 01:27:24