$48.17 +0.19 (%) TripAdvisor Inc - NASDAQ

Dec. 6, 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
12/6/201648.1348.5047.7748.171,379,642
12/5/201647.1348.5146.6947.982,761,415
12/2/201647.2047.3545.9546.462,588,672
12/1/201648.3448.3946.8847.162,264,462
11/30/201649.2449.7248.2548.282,706,159
11/29/201650.4350.8249.1649.302,349,047
11/28/201651.0651.1950.0750.181,925,887
11/25/201650.9251.4050.6651.17501,095
11/23/201651.0051.0150.3950.791,060,034
11/22/201651.6952.0851.2351.341,305,155
11/21/201651.3052.0550.9351.681,433,253
11/18/201650.7751.5150.2950.791,338,828
11/17/201650.1851.6950.1050.972,253,659
11/16/201649.8451.2049.7450.403,272,105
11/15/201649.5750.5249.3350.024,645,583
11/14/201651.0351.2848.5248.805,540,386
11/11/201651.9451.9450.5951.013,326,432
11/10/201652.7053.7351.0151.836,272,164
11/9/201653.0056.0251.0052.6318,906,705
11/8/201663.5665.5662.8263.106,931,425
11/7/201664.6064.8563.3663.432,595,436
11/4/201662.3164.0562.3163.641,357,805
11/3/201661.6663.2561.3962.741,098,684
11/2/201663.3863.6561.5061.631,262,500
11/1/201664.4164.5862.9363.471,256,084
10/31/201664.6364.7464.0064.481,155,706
10/28/201662.4864.8661.8464.342,363,536
10/27/201662.3962.5361.2461.851,397,483
10/26/201662.5463.5261.5161.751,503,632
10/25/201663.7264.2763.1163.53812,610
10/24/201663.5763.9463.1763.831,174,848
10/21/201661.8763.6761.7462.962,069,710
10/20/201663.6963.7161.9162.031,534,496
10/19/201663.1664.2463.1663.872,040,040
10/18/201662.6663.4962.0763.191,666,284
10/17/201661.4361.8560.6961.461,471,267
10/14/201662.4062.6561.1161.311,983,138
10/13/201662.6662.6661.7562.241,737,510
10/12/201663.3963.4562.5062.991,558,721
10/11/201664.5064.6063.1063.432,072,689
10/10/201664.2464.8064.0164.601,203,585
10/7/201665.0965.0963.6064.001,185,144
10/6/201665.8965.8964.3664.841,675,302
10/5/201664.7566.1364.5465.872,138,443
10/4/201663.7464.7363.4164.421,019,351
10/3/201662.9063.4562.2163.35841,938
9/30/201662.9863.4862.9663.181,690,269
9/29/201663.7964.4262.8263.002,562,317
9/28/201664.3765.0363.7264.081,525,973
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center