TRIP

TripAdvisor Historical Data

TRIP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 26.88 -0.07 -0.26% 28.24 28.28 26.74 3,111,070
Dec 06 2021 26.95 2.20 8.89% 25.02 27.58 24.83 3,857,648
Dec 03 2021 24.75 -0.91 -3.55% 25.82 25.82 24.42 2,331,145
Dec 02 2021 25.66 0.61 2.44% 25.15 25.87 24.48 3,253,521
Dec 01 2021 25.05 -0.81 -3.13% 26.60 27.28 25.05 4,079,353
Nov 30 2021 25.86 -0.72 -2.71% 26.15 26.69 25.07 4,676,678
Nov 29 2021 26.58 -0.17 -0.64% 27.49 27.88 26.18 3,179,561
Nov 26 2021 26.75 0.00 +0.00% 25.88 26.81 25.51 0
Nov 26 2021 26.75 -1.46 -5.18% 25.88 26.81 25.51 5,310,698
Nov 25 2021 28.21 0.00 +0.00% 28.21 28.65 27.6701 0
Nov 24 2021 28.21 -0.19 -0.67% 28.21 28.65 27.6701 1,586,194
Nov 23 2021 28.40 0.23 0.82% 28.20 28.84 27.72 2,391,623
Nov 22 2021 28.17 -0.78 -2.69% 29.005 29.08 27.62 3,158,054
Nov 19 2021 28.95 -0.83 -2.79% 29.14 29.67 28.65 3,328,324
Nov 18 2021 29.78 -0.24 -0.8% 30.095 30.435 28.861 2,449,600
Nov 17 2021 30.02 0.00 +0.00% 30.50 30.91 29.76 0
Nov 17 2021 30.02 -0.53 -1.73% 30.50 30.91 29.76 2,456,903
Nov 16 2021 30.55 -0.94 -2.99% 31.24 31.55 30.285 2,770,080
Nov 15 2021 31.49 0.70 2.27% 31.01 31.789 30.45 3,058,446
Nov 12 2021 30.79 0.11 0.36% 30.97 31.33 30.52 2,868,135
Nov 11 2021 30.68 -0.23 -0.74% 30.71 31.70 30.52 4,449,810
Nov 10 2021 30.91 -0.42 -1.34% 31.01 31.98 30.62 3,574,140
Nov 09 2021 31.33 -3.54 -10.15% 31.53 33.27 31.00 10,151,838
Nov 08 2021 34.87 -0.17 -0.49% 35.58 37.21 34.68 7,713,786
Nov 05 2021 35.04 0.00 +0.00% 35.165 36.39 34.66 0
Nov 05 2021 35.04 2.56 7.88% 35.165 36.39 34.66 4,594,064
Nov 04 2021 32.48 -0.35 -1.07% 33.50 33.64 32.46 1,570,133
Nov 03 2021 32.83 0.64 1.99% 32.27 33.09 31.97 1,676,656
Nov 02 2021 32.19 -0.61 -1.86% 33.03 33.05 31.82 2,111,832
Nov 01 2021 32.80 -0.17 -0.52% 31.53 33.11 31.31 3,028,484
Oct 29 2021 32.97 -0.35 -1.05% 33.52 33.6799 32.52 1,729,026
Oct 28 2021 33.32 0.23 0.7% 33.20 33.43 32.76 1,164,913
Oct 27 2021 33.09 -0.88 -2.59% 33.73 33.92 33.06 1,238,771
Oct 26 2021 33.97 -0.48 -1.39% 34.73 34.7879 33.64 971,189
Oct 25 2021 34.45 0.41 1.2% 33.94 34.59 33.57 1,348,028
Oct 22 2021 34.04 -0.53 -1.53% 34.35 34.36 33.42 1,678,163
Oct 21 2021 34.57 -0.42 -1.2% 34.85 35.21 34.24 1,269,257
Oct 20 2021 34.99 -1.27 -3.5% 36.26 36.375 34.6195 2,812,333
Oct 19 2021 36.26 -0.96 -2.58% 37.38 37.65 36.19 1,245,145
Oct 18 2021 37.22 -0.64 -1.69% 37.30 38.06 37.03 2,079,592
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
Sep 17 2021 35.79 0.06 0.17% 35.86 36.57 35.39 2,525,528
Sep 16 2021 35.73 -0.10 -0.28% 35.89 36.29 35.60 947,049
Sep 15 2021 35.83 0.37 1.04% 35.55 35.95 35.02 1,657,602
Sep 14 2021 35.46 -0.86 -2.37% 36.1258 36.425 35.265 1,693,646
Sep 13 2021 36.32 1.74 5.03% 35.00 36.74 34.94 2,416,489
Sep 10 2021 34.58 -0.18 -0.52% 34.86 35.14 34.44 1,591,572
Sep 09 2021 34.76 0.43 1.25% 34.58 35.48 34.25 1,690,135
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:20211208 23:50:04