$70.60 +0.26 (%) TripAdvisor Inc - NASDAQ

Aug. 28, 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
8/28/201569.7270.8869.2070.601,230,461
8/27/201569.2370.7668.6670.341,596,851
8/26/201567.8368.7265.7968.383,287,961
8/25/201568.6369.8066.2566.542,429,928
8/24/201565.6569.0662.5066.272,717,621
8/21/201569.7971.1269.0169.512,571,965
8/20/201570.7971.7570.2170.381,995,229
8/19/201571.8772.1871.1471.751,552,540
8/18/201573.4773.4771.9172.261,337,450
8/17/201572.3073.5771.0773.501,133,020
8/14/201571.8472.9171.5572.491,123,589
8/13/201573.2773.8871.3071.702,278,887
8/12/201573.5473.8571.5373.502,237,658
8/11/201574.5575.0573.8374.671,886,776
8/10/201575.2075.7073.8775.311,701,609
8/7/201576.2476.4173.8574.321,938,404
8/6/201577.9578.1274.7876.122,371,670
8/5/201579.6880.2477.9277.961,965,257
8/4/201578.6479.2878.0478.401,218,406
8/3/201579.3980.0578.2378.851,440,735
7/31/201578.7979.4277.3279.382,082,405
7/30/201579.6079.6477.7578.692,395,304
7/29/201578.8480.1078.7879.711,833,510
7/28/201580.8580.8579.1779.342,622,050
7/27/201580.3582.4778.9380.603,158,883
7/24/201584.5486.3680.3980.867,178,573
7/23/201592.1994.0091.8093.374,130,338
7/22/201592.5993.7091.5891.751,600,234
7/21/201592.3192.7190.0692.551,801,505
7/20/201592.6892.8091.2391.991,284,650
7/17/201591.3092.7590.8792.181,305,758
7/16/201591.0291.8189.9891.111,063,482
7/15/201589.4190.9689.0390.381,040,274
7/14/201589.9791.1389.4189.681,377,766
7/13/201589.4190.7389.0590.301,319,810
7/10/201587.1788.5786.5688.441,029,170
7/9/201586.5387.4785.9685.96990,048
7/8/201585.6086.7385.1585.581,030,292
7/7/201587.0387.1984.8886.831,214,482
7/6/201586.5086.9985.9086.891,150,494
7/2/201587.0187.6786.2186.871,028,351
7/1/201588.0088.7886.5386.90958,210
6/30/201587.0187.6186.0287.141,273,076
6/29/201587.6688.5085.5585.771,225,790
6/26/201587.9788.9187.9788.841,160,943
6/25/201589.1589.1587.9688.16902,616
6/24/201589.9390.1488.4288.981,319,651
6/23/201590.7390.8189.4190.241,623,654
6/22/201591.1592.0090.1190.741,704,690
6/19/201590.6991.2889.5690.943,659,165
6/18/201585.7791.4285.6590.678,555,800
6/17/201576.6288.7975.8987.6515,024,654
6/16/201575.5676.7875.5676.45962,179
6/15/201575.5176.0074.7675.831,195,991
6/12/201575.8676.2975.4876.10930,823
6/11/201576.6477.0975.9276.261,287,746
6/10/201575.6376.9875.6376.481,167,588
6/9/201575.3575.7374.8075.21810,427
6/8/201576.2976.4975.4275.491,894,142
6/5/201574.9676.5174.7076.411,640,480
6/4/201574.6875.1574.1475.121,741,807
6/3/201576.0376.2274.7675.071,828,929
6/2/201576.1577.0675.7676.32982,286
6/1/201576.2476.9475.7076.511,431,460
5/29/201576.7176.7775.6276.262,177,302
5/28/201578.2678.5476.7976.801,066,133
5/27/201577.8878.6377.7878.501,251,631
5/26/201580.1180.5777.6977.771,802,054
5/22/201579.6680.3779.6680.271,301,762
5/21/201579.7280.1979.0379.301,401,186
5/20/201580.7880.9379.0079.771,790,087
5/19/201581.9782.5180.2980.651,305,018
5/18/201581.8682.3681.3481.491,840,405
5/15/201582.1882.6181.3081.83891,927
5/14/201581.4482.2580.9382.161,203,259
5/13/201580.7881.5180.7481.151,189,976
5/12/201581.0181.7780.6580.821,515,233
5/11/201582.0182.8281.1181.631,720,432
5/8/201579.4082.2579.0381.932,644,673
5/7/201578.1880.7275.6578.476,611,638
5/6/201578.1478.4676.2876.804,451,022
5/5/201578.4779.8277.3377.723,296,464
5/4/201581.3381.3379.8079.911,998,810
5/1/201581.8983.0079.8280.821,815,562
4/30/201581.5481.6879.8380.491,649,259
4/29/201581.2682.8581.1881.701,653,945
4/28/201581.5582.3880.9681.561,637,687
4/27/201581.9183.7781.4581.69912,518
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
  • Showing 1-100 of 937 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!