Home

TripAdvisor (TRIP)

14.31
+0.28 (2.00%)
NASDAQ · Last Trade: Apr 3rd, 3:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TripAdvisor (TRIP)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202513.8514.4613.8514.311,818,31214.31
4/01/202514.0314.1213.7514.032,717,28414.03
3/31/202513.9414.2513.3914.172,514,36414.17
3/28/202514.6814.6913.9614.091,727,66314.09
3/27/202515.0015.0814.5814.681,995,09014.68
3/26/202515.3515.4314.8615.092,450,69415.09
3/25/202515.0815.4615.0715.332,329,17615.33
3/24/202515.1515.1914.7915.012,652,01915.01
3/21/202514.8114.9714.6414.891,988,09014.89
3/20/202514.7715.1814.7314.982,344,18114.98
3/19/202514.4014.9714.4014.813,101,63714.81
3/18/202514.4614.5414.1514.342,947,66514.34
3/17/202513.8614.6013.8614.453,252,09614.45
3/14/202513.9514.0513.8013.842,569,02913.84
3/13/202513.7513.9713.5413.683,588,87613.68
3/12/202513.6813.8813.3613.753,955,65013.75
3/11/202513.3013.6613.1313.575,963,46513.57
3/10/202513.8413.9613.2213.314,659,40813.31
3/07/202513.9014.2413.5714.172,908,83814.17
3/06/202513.4914.2213.4913.953,625,67513.95
3/05/202513.7613.7913.3513.693,055,50713.69
3/04/202514.0614.0813.4813.793,118,79813.79
3/03/202514.7715.1614.3514.392,140,81314.39
2/28/202514.4014.9314.3514.802,431,03414.80
2/27/202514.9114.9414.3314.452,626,76414.45
2/26/202515.0915.4014.8814.912,049,10314.91
2/25/202514.9915.1814.7814.972,897,87514.97
2/24/202515.1215.2414.7915.023,335,69015.02
2/21/202516.4716.5214.9215.115,350,81115.11
2/20/202517.2117.3515.9516.505,104,64116.50
2/19/202517.4918.0917.2217.703,926,21417.70
2/18/202517.8117.8717.1317.642,933,92817.64
2/14/202517.9418.2017.8117.812,064,43717.81
2/13/202517.6017.8117.3217.751,718,08417.75
2/12/202517.6417.8017.3917.662,168,09517.66
2/11/202518.3318.6617.7217.842,091,76417.84
2/10/202518.3718.5218.1518.412,109,16218.41
2/07/202517.8318.3417.6818.292,750,46118.29
2/06/202517.3917.6117.2317.481,397,18217.48
2/05/202517.3617.8817.2817.471,674,87217.47
2/04/202517.4417.5716.9817.432,235,38517.43
2/03/202517.0017.6416.9417.271,863,00217.27
1/31/202517.4917.8717.4117.561,582,69117.56
1/30/202517.7817.8417.3817.481,950,10917.48
1/29/202517.8618.1017.6817.741,875,84217.74
1/28/202517.6517.9117.2717.861,799,50217.86
1/27/202517.5918.0317.1517.673,285,78317.67
1/24/202517.7917.9417.4417.663,817,67717.66
1/23/202515.8617.9515.8317.937,954,84717.93
1/22/202515.8916.0815.6915.742,243,05115.74
1/21/202516.1216.2515.8315.902,807,47115.90
1/17/202515.8816.0715.6516.032,761,16716.03
1/16/202515.1915.7415.1015.662,232,40515.66
1/15/202515.2115.6015.1915.262,655,51515.26
1/14/202514.1814.9814.1814.821,710,91214.82
1/13/202514.0214.4013.9114.342,315,47214.34
1/10/202515.0015.0013.9514.202,759,02514.20
1/08/202515.1815.2014.5015.083,187,62715.08
1/07/202515.3515.5715.0615.352,258,96315.35
1/06/202515.1315.3514.9915.232,143,44115.23
1/03/202515.0615.1314.7814.991,893,25414.99