$64.83 +0.53 (%) TripAdvisor Inc - NASDAQ

Jul. 1, 2016 | 11:04 AM

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
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
5/5/201661.0065.8060.5662.047,308,906
5/4/201664.2864.8262.6763.134,826,901
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
  • Showing 1-100 of 1,148 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center