$81.05 0.00 (%) TripAdvisor Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRIP historical data

Date Open High Low Close Volume
10/17/201480.8281.4680.5081.051,818,492
10/16/201476.7079.9876.2479.521,952,951
10/15/201477.1979.0475.3478.893,103,937
10/14/201480.0681.1577.4778.973,001,371
10/13/201482.3183.4079.2079.644,664,913
10/10/201485.3585.9582.4782.592,249,397
10/9/201488.7588.8684.9785.912,456,594
10/8/201487.0389.2085.8288.542,137,674
10/7/201488.3689.1886.9586.963,042,931
10/6/201489.1890.9488.6688.922,890,122
10/3/201489.3190.0588.6288.633,119,272
10/2/201489.0089.9486.6488.392,714,919
10/1/201491.0191.0888.9189.492,138,525
9/30/201490.9292.3089.1091.421,876,176
9/29/201491.2291.8890.6590.801,223,610
9/26/201491.5192.5190.8592.151,420,777
9/25/201494.2394.6091.0791.191,781,514
9/24/201492.8994.7591.5294.331,707,330
9/23/201493.9694.5992.2592.951,794,346
9/22/201497.8498.0092.8294.292,893,542
9/19/201498.2999.5797.4198.371,514,328
9/18/201496.2999.1596.2997.951,507,792
9/17/201496.0296.6394.8396.011,357,036
9/16/201494.5596.6293.9095.801,397,276
9/15/201499.2399.7594.3395.221,890,457
9/12/201498.0999.3597.4699.321,671,513
9/11/201497.3298.6397.1598.501,312,372
9/10/201496.5398.4795.4398.032,491,314
9/9/201499.00100.0096.3596.372,856,211
9/8/201498.1199.4297.9599.231,737,909
9/5/201499.4099.5097.8298.261,701,278
9/4/201498.1499.0497.5098.291,468,027
9/3/2014100.14100.2398.0598.28982,694
9/2/201499.5999.9698.4599.441,425,235
8/29/201499.71100.7898.7199.091,154,749
8/28/2014101.15101.2598.2599.372,186,411
8/27/2014104.07104.44101.55101.781,152,990
8/26/2014104.33105.22103.56104.511,117,009
8/25/2014102.53104.19102.08103.791,981,196
8/22/201498.27103.1097.05101.992,019,491
8/21/201498.0298.1596.9597.90861,588
8/20/201497.4698.3996.5498.151,109,526
8/19/201498.0098.3996.1397.371,066,270
8/18/201497.5698.5097.2697.96743,591
8/15/201498.2598.5095.7897.101,355,457
8/14/201496.8497.3596.0496.97850,456
8/13/201495.5997.6394.9296.841,147,070
8/12/201495.7996.7493.8794.751,053,708
8/11/201495.6296.3194.3495.631,061,930
8/8/201494.9295.4993.7495.29875,885
8/7/201494.4596.6494.0594.451,144,225
8/6/201493.4495.6193.2794.03909,346
8/5/201494.3295.4093.3594.071,226,432
8/4/201494.1695.7593.8894.791,527,688
8/1/201494.4995.2591.7893.872,416,853
7/31/201498.9498.9494.1794.842,471,271
7/30/201499.98100.4498.89100.021,221,313
7/29/201499.46100.1198.8799.211,305,571
7/28/2014100.14100.8098.8099.301,644,441
7/25/2014101.81102.8698.1199.882,507,298
7/24/201497.00102.9995.26101.7910,670,083
7/23/2014103.65107.67103.65107.363,960,114
7/22/2014104.38105.33103.17104.171,483,796
7/21/2014103.57104.11101.46103.141,223,195
7/18/2014102.05104.31101.58104.171,117,997
7/17/2014101.25103.74100.76101.151,519,823
7/16/2014103.32104.76101.50101.961,201,441
7/15/2014104.34104.49101.78102.681,234,160
7/14/2014103.99104.21101.55104.052,519,990
7/11/2014103.64105.34103.34104.78916,756
7/10/2014100.88104.36100.44103.351,357,475
7/9/2014102.01103.59101.47103.521,921,415
7/8/2014107.64107.64100.61101.452,826,201
7/7/2014109.08109.14107.24107.411,056,318
7/3/2014108.92109.48107.76109.18952,222
7/2/2014109.00110.22107.69108.12880,853
7/1/2014109.13109.79107.90109.011,702,715
6/30/2014110.01111.24108.02108.661,771,433
6/27/2014107.66110.40107.02110.211,586,325
6/26/2014108.20108.88106.60107.871,680,075
6/25/2014104.30108.63104.03108.501,605,398
6/24/2014103.59107.43103.21104.682,149,169
6/23/2014103.69104.31102.17103.871,225,250
6/20/2014103.31104.61102.50103.532,072,833
6/19/2014105.88106.00101.75102.981,236,951
6/18/2014104.68105.39103.03105.241,215,962
6/17/2014104.28106.50104.05104.571,620,658
6/16/2014102.00104.11101.27103.971,595,928
6/13/2014103.19103.93100.76101.982,106,194
6/12/2014104.08104.25101.14101.721,760,420
6/11/2014102.43104.12101.38103.521,376,411
6/10/2014103.82104.56102.22102.681,416,179
6/9/2014104.05104.20103.07103.701,890,570
6/6/2014103.14104.47102.10104.052,085,939
6/5/201499.50103.3298.77103.033,390,629
6/4/201497.6599.5996.2799.351,464,391
6/3/201497.2298.3195.8298.001,620,032
6/2/201499.97100.0097.2697.771,675,007
5/30/201498.3998.6296.3897.171,884,209
5/29/201495.9298.3695.5598.201,770,504
  • Showing 1-100 of 720 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center