TripAdvisor Inc $85.68

up +0.88


17/4/2014 08:10 PM  |  NASDAQ : TRIP  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRIP historical data

Date Open High Low Close Volume
4/17/201484.3186.6483.6885.682,320,250
4/16/201484.1286.9483.3984.802,340,560
4/15/201480.4484.0880.0483.303,754,480
4/14/201480.1580.7678.0379.772,133,460
4/11/201480.2782.9177.6878.993,103,010
4/10/201487.6987.9681.7881.902,853,640
4/9/201486.1888.6185.1388.112,471,800
4/8/201483.4787.7482.7986.073,630,170
4/7/201485.2285.4980.5983.364,267,870
4/4/201492.1992.4883.7685.695,284,450
4/3/201495.2696.1890.8291.301,874,050
4/2/201495.4096.3394.0295.161,681,140
4/1/201491.2395.7890.7595.552,618,750
3/31/201490.5692.1990.0790.591,645,830
3/28/201489.6492.1489.0890.052,143,700
3/27/201492.2692.3488.8289.953,591,750
3/26/201497.0097.0492.4192.712,185,850
3/25/201498.3899.7595.3196.481,677,510
3/24/2014101.85102.6796.0597.582,407,310
3/21/2014103.61104.74101.40101.511,865,280
3/20/2014103.68105.25102.59103.361,331,530
3/19/2014105.03105.54102.89103.761,338,720
3/18/2014104.53106.61104.36105.20965,487
3/17/2014104.81106.90104.46104.531,601,980
3/14/2014102.82105.29102.23102.951,621,310
3/13/2014107.28107.77102.11103.211,621,860
3/12/2014104.34107.18102.54106.692,186,560
3/11/2014107.96107.96104.00104.731,775,020
3/10/2014109.16109.79106.90107.541,478,150
3/7/2014109.38109.46106.53108.062,361,550
3/6/2014107.81108.73107.05108.382,442,840
3/5/2014106.74107.78105.85107.302,297,400
3/4/2014102.99107.24102.55106.892,652,550
3/3/201498.81100.7098.19100.551,550,360
2/28/2014100.66102.8598.58100.242,071,350
2/27/2014100.19100.8099.5599.721,396,220
2/26/2014101.73102.6599.21100.181,879,540
2/25/201498.58102.7097.82101.042,386,260
2/24/201497.0098.4796.5098.261,307,780
2/21/201496.8597.9796.2296.921,970,490
2/20/201494.1196.9194.1196.802,303,690
2/19/201492.8795.0092.8493.761,890,830
2/18/201491.1993.8690.5693.351,989,200
2/14/201491.9492.2990.9491.252,236,410
2/13/201489.2892.4788.7292.302,880,440
2/12/201487.9593.1387.6090.279,557,480
2/11/201485.1985.1983.0684.204,655,660
2/10/201484.0584.7682.3784.052,586,250
2/7/201479.9185.4279.8584.455,213,120
2/6/201476.2277.3475.0877.142,151,550
2/5/201476.2776.5374.6976.162,018,570
2/4/201474.1176.6073.7076.372,365,600
2/3/201476.9477.4772.5773.912,128,850
1/31/201476.1778.1375.5677.191,841,090
1/30/201477.6878.6776.9077.791,198,590
1/29/201477.0778.1076.2276.671,633,590
1/28/201477.4378.7376.7877.771,719,730
1/27/201480.3480.7977.0577.912,301,920
1/24/201480.4481.4280.2580.362,305,240
1/23/201482.0782.1580.7481.341,629,530
1/22/201481.7282.8781.7182.471,898,510
1/21/201484.6685.1681.2681.501,834,640
1/17/201484.6385.9083.7883.901,364,690
1/16/201484.2684.8783.2784.761,057,270
1/15/201485.3885.3883.2184.341,197,850
1/14/201482.8784.6882.3684.311,265,510
1/13/201486.4386.8383.6884.451,885,090
1/10/201485.4086.8085.1586.802,071,530
1/9/201485.7286.2584.1985.171,389,130
1/8/201484.7685.6384.2885.151,455,400
1/7/201480.0385.5880.0384.912,535,680
1/6/201480.8281.0979.3580.381,631,080
1/3/201480.5081.3479.7180.921,284,500
1/2/201482.4882.5079.4080.481,995,590
12/31/201381.8482.8981.3882.83814,114
12/30/201381.4681.9880.7681.67801,215
12/27/201383.8283.8981.4581.64892,629
12/26/201382.9584.1282.8583.471,369,270
12/24/201383.5883.6582.1082.82583,818
12/23/201383.7883.8082.5583.40936,946
12/20/201382.4483.7081.6383.136,376,010
12/19/201381.4082.8881.2782.021,413,040
12/18/201380.9281.6078.6781.413,046,080
12/17/201380.6181.6379.7380.902,357,130
12/16/201382.0583.2081.5481.891,859,620
12/13/201383.3283.3281.2781.381,596,810
12/12/201382.8483.9182.1382.602,181,210
12/11/201384.8685.2682.3282.791,764,090
12/10/201384.7985.9084.5284.981,746,750
12/9/201385.7087.0084.1384.772,298,380
12/6/201386.7687.9784.6785.611,631,790
12/5/201385.1187.6384.7285.541,472,970
12/4/201385.3286.8484.5285.131,933,100
12/3/201387.1787.6285.2985.921,430,440
12/2/201388.2589.5786.9087.541,186,100
11/29/201388.6989.4688.2388.32430,970
11/27/201387.3888.9487.2988.31740,103
11/26/201386.4888.2085.2387.381,703,140
11/25/201387.8888.4786.0786.611,170,850
11/22/201387.5088.3987.0187.401,082,580
Trading Center