TRIP

TripAdvisor Historical Data

Company Name Stock Ticker Symbol Market Type
TripAdvisor Inc TRIP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -0.82% 23.12 12:43:06
Open Price Low Price High Price Close Price Prev Close
23.23 22.78 23.56 23.31
more quote information »

TRIP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.4923.6821.4222.711,475,8810.632.8%
1 Month24.0426.8621.4223.711,691,593-0.92-3.83%
3 Months17.5528.0516.8723.011,855,6485.5731.74%
6 Months26.7428.0516.8722.752,057,933-3.62-13.54%
1 Year35.15539.0416.8725.762,308,899-12.04-34.23%
3 Years39.0264.9513.72529.792,813,837-15.90-40.75%
5 Years43.7369.0013.72535.542,628,798-20.61-47.13%

TRIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 23.31 -0.31 -1.31% 23.20 23.65 22.68 1,680,439
Oct 04 2022 23.62 1.62 7.36% 22.69 23.68 22.65 1,514,654
Oct 03 2022 22.00 -0.08 -0.36% 22.28 22.65 21.42 1,685,562
Sep 30 2022 22.08 -0.29 -1.3% 22.13 22.83 22.04 1,185,920
Sep 29 2022 22.37 -0.62 -2.7% 22.49 22.695 22.005 1,312,831
Sep 28 2022 22.99 0.70 3.14% 22.35 23.04 22.08 1,461,963
Sep 27 2022 22.29 0.45 2.06% 22.30 22.76 21.99 1,198,280
Sep 26 2022 21.84 -0.22 -1.0% 22.02 22.70 21.81 2,266,188
Sep 23 2022 22.06 -0.40 -1.78% 22.05 22.53 21.58 1,871,746
Sep 22 2022 22.46 -1.07 -4.55% 23.67 23.83 22.29 2,000,203
Sep 21 2022 23.53 -1.09 -4.43% 24.62 24.63 22.9101 2,551,071
Sep 20 2022 24.62 0.30 1.23% 24.31 25.095 24.25 1,233,137
Sep 19 2022 24.32 -0.07 -0.29% 23.83 24.46 23.78 1,373,136
Sep 16 2022 24.39 -1.47 -5.68% 25.35 25.45 24.275 2,754,739
Sep 15 2022 25.86 0.04 0.15% 25.50 26.86 25.50 1,515,428
Sep 14 2022 25.82 0.57 2.26% 25.35 25.83 24.90 1,561,159
Sep 13 2022 25.25 -0.41 -1.6% 24.92 25.545 24.68 1,999,313
Sep 12 2022 25.66 0.40 1.58% 25.59 25.91 25.46 1,638,461
Sep 09 2022 25.26 0.74 3.02% 24.84 25.30 24.73 1,593,451
Sep 08 2022 24.52 0.44 1.83% 24.04 24.64 23.795 1,434,175
Sep 07 2022 24.08 0.61 2.6% 23.36 24.145 23.36 1,422,324
Sep 06 2022 23.47 0.07 0.3% 23.50 23.705 22.82 1,375,350
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.

Log in to ADVFN
Register Now

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

P: V: D:20221006 16:58:10