$81.57 -1.22 (%) TripAdvisor Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201582.8383.5681.4181.571,029,324
4/23/201582.3483.3482.0282.79900,158
4/22/201581.5382.8780.8482.721,245,000
4/21/201581.2081.4080.7181.281,284,603
4/20/201581.0681.5080.7180.971,416,752
4/17/201582.0082.5579.8880.712,163,406
4/16/201583.3484.6282.5382.60928,432
4/15/201583.3383.8082.3883.091,062,453
4/14/201583.5683.8482.0583.271,009,038
4/13/201583.1384.4583.0083.52833,221
4/10/201583.1283.3082.5182.931,084,602
4/9/201583.3383.8081.9983.181,805,338
4/8/201583.0183.9782.6683.051,128,605
4/7/201583.4683.8082.8082.83952,302
4/6/201580.6183.8680.5583.402,780,027
4/2/201582.4883.3282.0582.511,159,249
4/1/201583.3883.5181.5882.341,548,811
3/31/201583.4184.1883.1783.171,257,318
3/30/201584.3184.6083.4683.611,096,755
3/27/201583.3884.1583.1783.79897,625
3/26/201583.8284.2582.9783.621,378,627
3/25/201585.4885.5584.0284.182,343,159
3/24/201586.5086.5085.3585.381,537,912
3/23/201586.6187.2086.3586.511,864,931
3/20/201584.5986.5384.0486.353,192,138
3/19/201584.5384.9683.2883.801,575,020
3/18/201583.1084.5882.7384.311,676,992
3/17/201582.7883.7082.3383.401,174,866
3/16/201583.0383.5782.4083.171,196,177
3/13/201583.8684.2782.0082.521,353,885
3/12/201583.4384.6683.2384.151,377,010
3/11/201584.2084.4083.1583.221,393,567
3/10/201584.8385.2383.5084.171,542,717
3/9/201585.7086.4284.9886.011,476,979
3/6/201587.3587.9884.9385.702,622,519
3/5/201589.3689.4987.1187.982,429,581
3/4/201590.4590.5387.9989.241,963,975
3/3/201591.0091.4787.8690.474,202,582
3/2/201589.2991.2589.1391.211,648,430
2/27/201590.1790.4088.9389.251,800,284
2/26/201589.1890.3089.1789.862,583,726
2/25/201588.1489.5088.1289.172,397,173
2/24/201588.4689.1587.9788.501,819,472
2/23/201588.8089.6987.3788.872,578,259
2/20/201588.5488.9387.3188.782,957,785
2/19/201585.9289.1185.8288.664,075,279
2/18/201584.3385.6484.0885.583,931,771
2/17/201584.8484.8883.8884.263,028,991
2/13/201581.7484.8780.5284.814,572,258
2/12/201577.1184.7077.0082.4012,738,383
2/11/201569.7570.1766.6267.276,311,062
2/10/201569.1070.2368.4069.983,410,253
2/9/201568.1569.2268.0968.473,818,002
2/6/201570.0070.2567.7968.582,854,661
2/5/201571.3271.5970.5370.581,247,068
2/4/201570.6271.7670.4271.181,724,713
2/3/201569.0070.9768.5770.812,040,623
2/2/201567.2767.8366.1867.701,257,732
1/30/201567.3968.1266.2767.011,753,957
1/29/201567.9868.4566.4868.001,488,324
1/28/201569.4769.9967.8567.931,158,190
1/27/201568.4670.5767.7469.101,674,538
1/26/201569.6570.0169.0769.321,799,927
1/23/201570.7071.5369.6769.772,147,164
1/22/201569.6071.2968.6471.121,850,063
1/21/201569.0069.9568.7269.351,433,238
1/20/201568.7569.4367.4869.241,614,870
1/16/201566.1768.2866.0468.181,997,598
1/15/201570.0070.3666.2666.392,220,625
1/14/201570.8171.2368.2769.732,023,729
1/13/201572.1273.6170.7171.471,521,721
1/12/201574.7074.9870.8171.452,081,089
1/9/201573.6874.8373.0974.532,140,659
1/8/201569.4073.5669.3673.261,985,376
1/7/201570.8471.3070.4370.842,017,402
1/6/201572.6773.0068.8470.012,762,999
1/5/201574.3674.4972.4172.731,994,694
1/2/201575.5776.1273.6874.591,374,583
12/31/201475.7876.0074.5074.662,063,936
12/30/201475.2976.3775.0075.491,223,323
12/29/201476.6476.6475.4375.761,365,836
12/26/201476.5277.1976.1676.91634,592
12/24/201476.0576.4775.9376.14373,031
12/23/201477.1077.4175.6175.892,452,159
12/22/201475.7576.9075.7376.871,733,216
12/19/201475.3075.9374.8475.652,788,308
12/18/201473.1375.0973.0775.071,843,522
12/17/201471.3872.6371.0072.531,959,996
12/16/201471.8872.7471.1571.211,787,530
12/15/201473.2073.6971.9172.191,408,452
12/12/201472.0773.6071.5872.381,458,949
12/11/201473.0074.3772.5072.801,923,552
12/10/201474.0274.6472.1572.442,003,029
12/9/201473.1974.3772.5474.062,288,990
12/8/201476.9876.9873.5974.002,945,244
12/5/201477.5877.8676.8777.142,071,150
12/4/201475.7577.9475.2177.222,893,752
12/3/201475.6276.8675.3175.733,306,622
12/2/201472.0076.9771.7576.685,317,340
12/1/201473.5073.7070.5971.052,255,530
  • Showing 1-100 of 849 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center