$64.02 -0.24 (%) TripAdvisor Inc - NASDAQ

Sep. 28, 2016 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRIP historical data

Date Open High Low Close Volume
9/27/201662.0164.6861.9264.263,147,105
9/26/201661.6561.9761.3361.89999,651
9/23/201661.4462.1761.2161.871,326,433
9/22/201660.7461.4360.3961.361,193,797
9/21/201660.5060.7859.8760.541,350,266
9/20/201660.1660.4659.7260.251,188,312
9/19/201661.5661.6459.8160.001,918,491
9/16/201661.6961.7360.4961.292,782,011
9/15/201661.6562.0460.9561.821,433,257
9/14/201662.0863.3861.7661.811,656,163
9/13/201662.8663.3462.5263.041,475,554
9/12/201661.5463.7461.5463.612,142,976
9/9/201661.3662.9761.1361.722,517,765
9/8/201661.9562.2561.4461.801,037,936
9/7/201661.8162.8561.5862.161,324,100
9/6/201661.1161.9860.6461.521,995,430
9/2/201661.6061.9660.8961.201,035,119
9/1/201660.9161.5860.8061.321,024,136
8/31/201661.3761.4860.7561.001,230,265
8/30/201662.3962.5160.9561.251,457,591
8/29/201662.2562.4061.7961.941,295,313
8/26/201662.2863.2161.9862.371,135,514
8/25/201662.0062.4561.5161.901,450,680
8/24/201662.7263.5861.7161.931,189,296
8/23/201661.9163.2961.8762.641,852,384
8/22/201662.0062.0061.3461.801,385,294
8/19/201662.1362.5561.4662.001,388,425
8/18/201662.1562.5061.8062.231,000,989
8/17/201662.1062.2761.6762.051,274,610
8/16/201662.0762.5161.8962.001,609,915
8/15/201661.8762.4561.6262.131,382,305
8/12/201661.3161.9561.0361.701,624,314
8/11/201661.2662.0061.1061.591,563,791
8/10/201661.1861.6660.9461.252,396,124
8/9/201662.0262.3060.7461.103,539,224
8/8/201661.0061.8660.6861.843,592,672
8/5/201663.0463.6060.7360.815,439,567
8/4/201664.0066.1362.6963.598,795,389
8/3/201669.3170.3768.8069.493,674,489
8/2/201670.2870.2868.2469.412,607,137
8/1/201670.0970.7069.4070.452,078,481
7/29/201669.5070.4469.1769.972,420,622
7/28/201671.1071.6969.6771.231,568,938
7/27/201670.0570.2269.4869.851,544,054
7/26/201670.0571.0669.6669.941,338,425
7/25/201670.0270.3169.4570.061,099,133
7/22/201669.1470.2368.4970.091,254,142
7/21/201669.3669.6968.2268.691,029,809
7/20/201668.5869.8068.1169.291,228,833
7/19/201668.4968.7368.0868.55734,202
7/18/201668.0669.1167.8768.741,086,966
7/15/201668.9168.9167.7568.26990,690
7/14/201669.3669.9168.3868.531,197,262
7/13/201669.8970.3668.2068.592,552,370
7/12/201668.5970.3868.3369.722,220,535
7/11/201667.1968.5367.1868.201,310,539
7/8/201666.0967.4666.0867.131,495,881
7/7/201665.1366.1765.0065.611,456,693
7/6/201663.8865.1263.8164.981,512,486
7/5/201664.1564.5863.7564.301,430,042
7/1/201664.3065.3664.2864.611,066,335
6/30/201664.0264.8563.4064.301,321,134
6/29/201661.9764.2361.8763.891,966,191
6/28/201660.6961.6060.3061.151,538,798
6/27/201661.2061.6758.9660.033,190,199
6/24/201662.7164.3761.3661.874,606,873
6/23/201665.3266.4465.0265.981,442,855
6/22/201664.3465.3064.1664.74912,839
6/21/201664.9164.9163.6364.511,026,670
6/20/201663.9865.7563.6264.662,160,949
6/17/201664.0664.7762.8563.082,014,676
6/16/201663.9964.6362.5364.391,814,719
6/15/201665.4366.2264.7064.841,574,055
6/14/201665.6566.3764.2265.071,649,849
6/13/201667.0268.5966.0166.111,579,391
6/10/201668.7669.1566.9067.221,738,379
6/9/201669.0270.5168.8569.471,151,695
6/8/201669.0369.8768.7669.241,676,216
6/7/201669.7869.9568.0568.634,475,517
6/6/201668.6371.6167.9271.463,407,673
6/3/201668.3068.4167.1668.161,404,108
6/2/201666.7968.7666.2768.631,284,927
6/1/201667.4167.6866.0667.06863,413
5/31/201667.5068.0867.1867.741,566,651
5/27/201666.5468.5366.3967.321,303,586
5/26/201666.8467.3565.8066.601,001,337
5/25/201666.1867.2265.7066.901,656,713
5/24/201666.9267.8366.0266.072,302,284
5/23/201664.8168.4364.5366.873,469,388
5/20/201663.5465.1963.4164.531,798,674
5/19/201664.0764.5362.5763.251,594,894
5/18/201665.2865.6563.4164.172,143,874
5/17/201664.9566.8064.9165.792,774,216
5/16/201664.5165.2564.2464.901,187,654
5/13/201663.7164.9163.6764.461,966,283
5/12/201666.0566.0563.1663.782,495,409
5/11/201666.2166.4065.2265.672,264,331
5/10/201663.5766.8963.5666.103,416,923
5/9/201662.3864.9562.1563.093,449,066
5/6/201661.6062.0959.6462.073,181,518
  • Showing 1-100 of 1,209 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center