Tripadvisor, Inc. Historical Data - TRIP

Best deals to access real time data!
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
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Tripadvisor, Inc. TRIP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.02 -0.05% 41.62 42.12 41.23 41.54 41.64 20:00:00
more quote information »

TRIP Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week41.0442.3940.1841.6110829k2M1M0.581.41%
1 Month40.3742.3939.0840.7783829k2M2M1.253.10%
3 Months36.847.0234.079140.6989829k19M3M4.8213.10%
6 Months40.6647.0229.536.7407829k29M3M0.962.36%
1 Year42.6850.9529.538.8232829k29M3M-1.06-2.48%
3 Years82.839429.553.2841462k29M2M-41.21-49.75%
5 Years53.75111.2429.563.5623373k29M2M-12.13-22.57%

TRIP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 20 201841.62-0.02-0.05%41.2342.121,150,997
Apr 19 201841.64-0.46-1.09%41.3641.991,124,837
Apr 18 201842.10.12+0.29%41.0942.311,685,573
Apr 17 201841.980.84+2.04%41.2342.391,467,212
Apr 16 201841.140.62+1.53%40.2641.981,048,981
Apr 13 201840.52-0.19-0.47%40.1841.04828,850
Apr 12 201840.710.38+0.94%40.2840.831,050,945
Apr 11 201840.33-0.5-1.22%40.210141.16940,015
Apr 10 201840.831.03+2.59%39.9941.361,071,630
Apr 09 201839.8-0.35-0.87%39.7840.491,120,032
Apr 06 201840.15-1.22-2.95%39.8541.51,996,076
Apr 05 201841.37-0.05-0.12%41.342.022,086,208
Apr 04 201841.421.41+3.52%39.241.52,417,689
Apr 03 201840.010.89+2.28%39.1340.22,036,662
Apr 02 201839.12-1.77-4.33%39.0840.662,073,588
Mar 29 201840.890.28+0.69%40.2741.291,834,106
Mar 28 201840.610.28+0.69%39.541.042,203,927
Mar 27 201840.33-1.61-3.84%40.21421,692,980
Mar 26 201841.941.90+4.75%40.2442.011,673,216
Mar 23 201840.04-0.07-0.17%39.6740.761,542,525
Mar 22 201840.11-1.48-3.56%40.0941.331,414,964
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:33 V: D:20180422 16:19:41