TRIP

TripAdvisor Historical Data

TRIP Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 08 2021 34.33 -0.39 -1.12% 34.29 35.66 33.9317 1,834,405
Sep 07 2021 34.72 0.78 2.3% 34.06 34.98 34.06 1,742,792
Sep 06 2021 33.94 0.00 +0.00% 34.16 34.545 33.68 0
Sep 03 2021 33.94 -0.60 -1.74% 34.16 34.545 33.68 1,439,929
Sep 02 2021 34.54 -0.03 -0.09% 34.81 35.99 34.51 1,891,260
Sep 01 2021 34.57 -0.43 -1.23% 35.04 35.45 34.475 1,479,278
Aug 31 2021 35.00 0.54 1.57% 34.755 35.5501 34.56 2,877,397
Aug 30 2021 34.46 -1.70 -4.7% 36.15 36.365 34.41 2,025,519
Aug 27 2021 36.16 0.55 1.54% 35.59 36.51 35.5159 1,214,085
Aug 26 2021 35.61 -0.40 -1.11% 35.47 36.36 35.31 2,102,153
Aug 25 2021 36.01 1.02 2.92% 35.16 36.3999 34.74 2,054,692
Aug 24 2021 34.99 1.26 3.74% 34.15 35.15 34.14 1,921,812
Aug 23 2021 33.73 1.07 3.28% 32.85 33.869 32.85 1,278,445
Aug 20 2021 32.66 0.05 0.15% 32.47 32.77 32.19 1,185,967
Aug 19 2021 32.61 -0.94 -2.8% 33.24 33.49 32.06 1,331,374
Aug 18 2021 33.55 0.45 1.36% 33.14 34.25 32.67 2,133,962
Aug 17 2021 33.10 -0.45 -1.34% 33.11 33.25 32.27 3,113,772
Aug 16 2021 33.55 -1.40 -4.01% 34.57 34.57 33.37 2,514,241
Aug 13 2021 34.95 -0.55 -1.55% 35.44 35.51 34.57 1,141,421
Aug 12 2021 35.50 -1.11 -3.03% 36.37 36.59 35.13 1,196,765
Aug 11 2021 36.61 0.76 2.12% 35.74 36.69 35.07 2,215,541
Aug 10 2021 35.85 -0.17 -0.47% 35.85 36.19 34.67 3,210,608
Aug 09 2021 36.02 -1.22 -3.28% 37.03 37.08 35.621 2,613,804
Aug 06 2021 37.24 -0.71 -1.87% 38.51 38.7316 36.95 1,861,579
Aug 05 2021 37.95 1.90 5.27% 36.45 38.51 36.40 3,347,265
Aug 04 2021 36.05 -1.01 -2.73% 36.56 37.42 35.81 1,570,019
Aug 03 2021 37.06 -1.22 -3.19% 38.35 38.47 36.26 1,890,172
Aug 02 2021 38.28 0.33 0.87% 38.00 39.41 37.75 2,542,187
Jul 30 2021 37.95 -0.34 -0.89% 38.02 39.07 37.65 1,581,362
Jul 29 2021 38.29 0.06 0.16% 38.25 38.71 37.58 1,134,813
Jul 28 2021 38.23 0.23 0.61% 38.77 39.265 37.93 2,146,195
Jul 27 2021 38.00 -0.65 -1.68% 38.13 38.74 37.27 2,749,814
Jul 26 2021 38.65 2.39 6.59% 37.00 38.88 37.00 3,409,773
Jul 23 2021 36.26 0.20 0.55% 36.27 36.46 35.40 1,966,465
Jul 22 2021 36.06 -0.58 -1.58% 36.48 36.48 35.36 1,422,816
Jul 21 2021 36.64 1.08 3.04% 35.82 37.22 35.82 1,957,682
Jul 20 2021 35.56 1.29 3.76% 34.22 36.10 33.23 3,229,246
Jul 19 2021 34.27 -1.01 -2.86% 34.30 35.49 34.05 3,881,942
Jul 16 2021 35.28 -0.95 -2.62% 36.73 36.85 35.03 1,745,682
Jul 15 2021 36.23 0.24 0.67% 36.01 36.475 35.46 2,367,551
Jul 14 2021 35.99 -0.71 -1.93% 36.82 37.3501 35.935 2,765,608
Jul 13 2021 36.70 -1.17 -3.09% 38.01 38.15 36.66 2,250,114
Jul 12 2021 37.87 -1.02 -2.62% 38.56 38.88 37.45 2,345,295
Jul 09 2021 38.89 0.89 2.34% 38.59 39.39 38.4901 1,270,451
Jul 08 2021 38.00 -0.54 -1.4% 37.60 38.48 37.2961 2,343,300
Jul 07 2021 38.54 -0.87 -2.21% 39.47 39.80 38.15 1,869,964
Jul 06 2021 39.41 -0.87 -2.16% 40.00 40.21 38.78 1,655,417
Jul 05 2021 40.28 0.00 +0.00% 40.66 40.68 39.975 0
Jul 02 2021 40.28 -0.29 -0.71% 40.66 40.68 39.975 1,373,694
Jul 01 2021 40.57 0.27 0.67% 40.42 41.30 40.42 1,159,986
Jun 30 2021 40.30 0.30 0.75% 39.95 40.77 39.45 1,406,447
Jun 29 2021 40.00 -0.49 -1.21% 40.60 40.78 39.88 1,664,872
Jun 28 2021 40.49 -1.88 -4.44% 42.2809 42.48 39.86 2,721,924
Jun 25 2021 42.37 0.26 0.62% 42.15 42.62 41.50 3,122,849
Jun 24 2021 42.11 0.66 1.59% 41.65 42.41 41.20 1,582,896
Jun 23 2021 41.45 0.90 2.22% 40.92 41.79 40.76 1,490,730
Jun 22 2021 40.55 -0.33 -0.81% 40.93 41.09 39.87 2,406,973
Jun 21 2021 40.88 0.08 0.2% 40.50 41.07 39.82 2,228,094
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:20210917 16:48:02