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
-0.38 -1.0% 37.48 12:12:12
Open Price Low Price High Price Close Price Prev Close
37.30 37.05 38.06 37.86
more quote information »

TRIP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.1139.0435.7736.971,515,9421.373.79%
1 Month34.39639.0431.90535.192,434,5503.088.97%
3 Months37.0039.4131.90535.542,135,0070.481.3%
6 Months52.4954.2731.90539.962,498,087-15.01-28.6%
1 Year19.6764.9518.2439.792,928,54017.8190.54%
3 Years47.0369.0013.72535.682,662,666-9.55-20.31%
5 Years62.6669.0013.72538.912,702,288-25.18-40.19%

TRIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 37.86 0.53 1.42% 37.898 39.04 37.59 2,705,611
Oct 14 2021 37.33 1.31 3.64% 36.38 37.41 36.22 1,546,444
Oct 13 2021 36.02 -0.40 -1.1% 36.45 36.9845 35.935 1,216,979
Oct 12 2021 36.42 0.50 1.39% 35.92 36.51 35.77 843,249
Oct 11 2021 35.92 -0.11 -0.31% 36.11 36.76 35.86 1,267,427
Oct 08 2021 36.03 0.07 0.19% 36.18 37.06 36.01 1,084,167
Oct 07 2021 35.96 -0.46 -1.26% 36.74 36.84 35.77 1,761,931
Oct 06 2021 36.42 0.62 1.73% 35.155 36.44 35.10 1,635,447
Oct 05 2021 35.80 -0.22 -0.61% 36.05 36.85 35.46 1,951,546
Oct 04 2021 36.02 -0.97 -2.62% 36.91 37.27 35.92 1,766,058
Oct 01 2021 36.99 3.14 9.28% 34.42 37.435 34.9347 4,418,578
Sep 30 2021 33.85 -0.21 -0.62% 34.05 34.30 33.14 1,917,880
Sep 29 2021 34.06 -0.88 -2.52% 35.35 35.355 33.9679 2,425,384
Sep 28 2021 34.94 -1.26 -3.48% 35.85 35.94 34.86 1,654,207
Sep 27 2021 36.20 -0.42 -1.15% 36.69 37.60 36.12 1,940,284
Sep 24 2021 36.62 1.26 3.56% 35.10 37.17 35.00 3,591,531
Sep 23 2021 35.36 1.88 5.62% 33.90 35.59 33.71 2,858,924
Sep 22 2021 33.48 1.07 3.3% 32.72 33.875 32.54 3,865,452
Sep 21 2021 32.41 -0.66 -2.0% 33.10 33.20 31.905 2,938,135
Sep 20 2021 33.07 -2.72 -7.6% 34.396 34.5399 32.50 7,301,767
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:20211018 16:27:41