TRIP

TripAdvisor Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
TripAdvisor Inc TRIP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.74 -3.77% 18.87 18.785 19.85 19.80 19.61 17:03:33
more quote information »

TRIP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.6119.9718.2119.202,608,609-0.74-3.77%
1 Month19.7022.47317.1719.054,009,038-0.83-4.21%
3 Months18.4727.6014.5319.714,045,1040.402.17%
6 Months30.2631.9113.72520.973,694,281-11.39-37.64%
1 Year45.3247.0013.72526.022,978,940-26.45-58.36%
3 Years37.3769.0013.72538.332,669,599-18.50-49.5%
5 Years89.4094.0013.72545.592,470,868-70.53-78.89%

TRIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 19.61 0.23 1.19% 18.89 19.69 18.7221 2,106,311
Jul 09 2020 19.38 0.36 1.89% 18.93 19.5041 18.38 3,718,829
Jul 08 2020 19.02 0.52 2.81% 18.60 19.12 18.21 2,040,199
Jul 07 2020 18.50 -1.01 -5.18% 19.20 19.20 18.405 2,689,120
Jul 06 2020 19.51 0.41 2.15% 19.61 19.97 19.03 2,488,585
Jul 02 2020 19.10 -0.12 -0.6% 19.79 19.99 18.91 1,982,872
Jul 01 2020 19.215 0.20 1.08% 18.95 19.73 18.82 2,270,651
Jun 30 2020 19.01 -0.05 -0.26% 18.7276 19.20 18.47 3,020,221
Jun 29 2020 19.06 1.03 5.71% 18.24 19.15 17.90 3,174,855
Jun 26 2020 18.03 -0.31 -1.69% 18.16 18.60 17.86 5,929,908
Jun 25 2020 18.34 0.19 1.05% 17.97 18.5562 17.71 2,792,366
Jun 24 2020 18.15 -1.96 -9.75% 19.40 20.11 17.90 7,183,507
Jun 23 2020 20.11 1.93 10.62% 18.45 20.53 18.20 8,785,533
Jun 22 2020 18.18 0.01 0.06% 17.85 18.47 17.17 5,085,978
Jun 19 2020 18.17 -0.79 -4.17% 19.23 19.46 17.99 6,103,324
Jun 18 2020 18.96 -0.37 -1.91% 18.83 19.20 18.57 4,180,376
Jun 17 2020 19.33 -1.18 -5.75% 20.42 20.975 18.86 5,781,623
Jun 16 2020 20.51 -0.31 -1.49% 21.68 22.473 20.158 3,629,142
Jun 15 2020 20.82 0.41 2.01% 19.70 20.87 19.40 3,208,318
See More Historical Prices »
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:20200713 21:25:53