$65.83 0.00 (%) TripAdvisor Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRIP historical data

Date Open High Low Close Volume
5/3/201664.2765.9963.1965.833,946,442
5/2/201664.4265.2463.9064.891,832,834
4/29/201664.0064.9862.3864.591,797,504
4/28/201664.1265.0063.4463.602,886,104
4/27/201662.5063.7461.9663.691,520,460
4/26/201662.5363.5962.0262.501,248,951
4/25/201663.1763.4762.0062.551,049,499
4/22/201663.4764.5562.9763.341,442,201
4/21/201664.6565.0063.3963.811,193,281
4/20/201664.7064.8463.6464.391,059,518
4/19/201665.8865.8863.9964.542,299,960
4/18/201663.0665.6462.6965.441,904,566
4/15/201663.6063.7762.2963.001,352,627
4/14/201663.8564.2763.0363.511,032,688
4/13/201661.9663.8661.8063.792,267,406
4/12/201660.5661.4960.2061.441,801,036
4/11/201662.4862.8660.5560.592,043,410
4/8/201664.0764.5861.7062.242,389,136
4/7/201665.2365.5162.5863.352,378,795
4/6/201664.3965.7663.8565.531,137,709
4/5/201664.0964.7963.0963.961,801,696
4/4/201667.4467.5064.9365.091,155,235
4/1/201666.0567.3965.1067.231,725,257
3/31/201666.0066.8565.3366.501,701,402
3/30/201665.9368.0765.8366.582,249,809
3/29/201662.7965.9162.0265.582,549,599
3/28/201662.6163.1461.5362.511,309,485
3/24/201661.7262.4460.5062.231,683,395
3/23/201664.1664.3461.5161.742,097,281
3/22/201664.0065.0863.6564.042,060,248
3/21/201664.4065.7964.3665.711,519,147
3/18/201665.2565.2763.4564.314,861,334
3/17/201667.2268.2265.2565.312,083,904
3/16/201666.8267.7466.0167.481,869,483
3/15/201666.4366.9765.5566.802,353,624
3/14/201663.0868.2863.0566.545,466,989
3/11/201661.8163.7561.3863.701,597,813
3/10/201661.4561.8659.3361.022,228,965
3/9/201662.6563.6160.0260.982,732,523
3/8/201665.1165.9562.4962.572,087,889
3/7/201665.0466.2363.7065.501,983,211
3/4/201665.8565.9164.2265.101,550,729
3/3/201665.0566.6264.4565.571,594,075
3/2/201666.0766.4364.5365.321,806,731
3/1/201663.2166.3962.7366.102,970,509
2/29/201662.2863.3061.8162.602,248,288
2/26/201662.1962.9561.6862.381,677,331
2/25/201660.8362.0759.7662.051,244,134
2/24/201660.0061.1658.5360.662,502,986
2/23/201663.0063.2160.3960.702,534,005
2/22/201661.8063.5161.3763.112,022,572
2/19/201662.7063.7761.3863.421,770,758
2/18/201665.4165.9962.3963.072,286,019
2/17/201665.0267.0064.0765.353,337,235
2/16/201660.3963.4759.9563.323,093,796
2/12/201661.0061.0757.8559.904,257,744
2/11/201660.9264.7559.4961.079,480,481
2/10/201654.9055.9953.4854.354,731,478
2/9/201655.3257.1753.5154.092,689,088
2/8/201657.0157.8455.2955.884,265,367
2/5/201663.2763.5857.2958.375,109,284
2/4/201662.8964.5262.3163.811,802,391
2/3/201663.7064.2660.8862.772,068,481
2/2/201666.4766.8462.1063.003,028,830
2/1/201666.5267.6465.8067.191,793,687
1/29/201667.3168.1266.3766.762,624,427
1/28/201667.2968.1065.0067.322,710,621
1/27/201665.8169.1465.4267.543,199,382
1/26/201669.9270.4467.4469.692,445,487
1/25/201670.7671.0169.2369.491,117,965
1/22/201670.6872.4569.7770.651,009,838
1/21/201669.2972.4668.1769.511,577,910
1/20/201670.0370.9065.7869.262,480,196
1/19/201671.3472.3470.0771.192,509,939
1/15/201669.7770.6968.8870.632,911,221
1/14/201673.2173.3669.2771.922,897,200
1/13/201677.4878.0071.5872.942,893,206
1/12/201677.1878.8076.3477.361,189,363
1/11/201676.6677.3175.6076.951,357,389
1/8/201677.7778.6075.9276.181,447,745
1/7/201678.3378.9476.8177.691,945,155
1/6/201681.3481.7479.2380.102,521,661
1/5/201683.3983.9780.9581.931,450,825
1/4/201683.6483.7682.0282.981,733,885
12/31/201585.8786.5885.2085.25551,645
12/30/201586.3986.8385.9486.15573,692
12/29/201586.0086.9385.4586.51582,913
12/28/201584.9885.4684.1785.201,386,116
12/24/201585.0985.9384.6185.45822,998
12/23/201584.7885.1583.6684.881,155,534
12/22/201584.4884.6583.0284.40670,910
12/21/201585.0085.7983.1884.12878,002
12/18/201584.9485.7483.8484.352,336,466
12/17/201587.1787.2685.2185.381,095,495
12/16/201586.6887.5084.6186.881,533,340
12/15/201584.2787.0883.8485.911,599,684
12/14/201582.3984.1982.0583.801,447,124
12/11/201582.3983.4782.0082.48941,351
12/10/201583.8484.1482.6583.521,219,231
12/9/201582.7584.1782.1482.41971,471
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center