Home

TripAdvisor (TRIP)

16.10
-0.33 (-2.01%)
NASDAQ · Last Trade: Oct 23rd, 10:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TripAdvisor (TRIP)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202516.4116.5515.9316.101,462,16616.10
10/22/202516.1716.5716.0816.432,290,54016.43
10/21/202516.8517.8216.1016.353,327,22316.35
10/20/202515.4716.6215.4716.583,201,94016.58
10/17/202515.3715.6315.2615.311,270,27915.31
10/16/202515.7716.1315.3115.501,460,33415.50
10/15/202515.8716.1615.7415.851,214,62315.85
10/14/202515.0816.0415.0415.721,878,57915.72
10/13/202515.2015.4615.1415.381,893,09915.38
10/10/202515.5815.5914.8114.912,058,39214.91
10/09/202515.6415.7715.2915.452,433,99215.45
10/08/202515.8115.8115.3815.522,136,55715.52
10/07/202516.0116.1815.4015.652,387,57515.65
10/06/202515.9917.0315.8916.003,468,87116.00
10/03/202515.6715.9415.3115.883,338,58215.88
10/02/202515.7315.9015.4115.671,943,38715.67
10/01/202516.0716.3615.7115.732,649,84415.73
9/30/202516.5616.6115.9616.262,915,05316.26
9/29/202517.3517.5416.9717.052,164,69817.05
9/26/202517.0817.7117.0417.142,070,09317.14
9/25/202516.6017.3316.5417.042,749,76617.04
9/24/202518.2218.4516.9516.973,219,36416.97
9/23/202518.7919.3618.2018.332,503,04318.33
9/22/202518.6719.4518.4618.702,529,03118.70
9/19/202519.5220.1618.5718.806,549,04518.80
9/18/202518.7719.1718.5719.143,487,32619.14
9/17/202518.0618.9417.9518.512,633,10818.51
9/16/202518.8618.8617.4018.063,387,75818.06
9/15/202517.9019.1117.9018.863,980,25218.86
9/12/202517.8417.8817.5417.732,360,20717.73
9/11/202517.8318.2017.6317.901,978,38517.90
9/10/202517.6917.8417.3217.761,665,97117.76
9/09/202517.4417.7717.2017.762,154,74217.76
9/08/202517.5917.6217.2317.381,486,32117.38
9/05/202517.9418.2717.1917.641,868,00417.64
9/04/202517.2318.1317.1017.962,842,65517.96
9/03/202516.7717.2316.7717.182,058,27617.18
9/02/202517.0317.1016.5616.721,973,19316.72
8/29/202517.1017.4916.9917.421,831,20817.42
8/28/202517.1417.2616.9217.041,539,06317.04
8/27/202517.2917.5017.0517.111,968,86017.11
8/26/202517.0317.3017.0217.141,482,89017.14
8/25/202517.7017.7317.0117.031,632,80517.03
8/22/202517.0017.8016.8017.692,265,59317.69
8/21/202516.9717.1016.7516.951,276,56016.95
8/20/202516.8617.1916.7917.161,905,93417.16
8/19/202516.6517.1416.6516.961,906,75616.96
8/18/202517.5117.5416.7016.722,984,90716.72
8/15/202518.1118.2317.6117.622,015,27517.62
8/14/202517.9318.5517.9218.032,346,54718.03
8/13/202518.0718.5717.9418.183,722,27918.18
8/12/202517.6318.1917.4617.985,902,32217.98
8/11/202517.7318.3317.5517.793,176,00417.79
8/08/202517.1019.2617.0217.9711,279,41717.97
8/07/202516.7316.7315.9516.094,076,66216.09
8/06/202516.2416.5716.1516.481,694,67716.48
8/05/202516.5316.5916.0916.232,128,79816.23
8/04/202516.3716.5816.2116.402,400,15316.40
8/01/202516.9316.9816.1516.213,544,49716.21
7/31/202517.6018.0417.3717.494,390,36717.49
7/30/202517.8017.9417.2517.562,764,05717.56
7/29/202518.1018.1317.6217.682,299,31317.68
7/28/202517.8418.2017.8418.131,996,74218.13
7/25/202517.9017.9417.5017.821,678,82517.82
7/24/202518.2418.3517.8817.902,559,00817.90