$62.37 +0.47 (%) TripAdvisor Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201662.2863.2161.9862.371,135,514
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
7/15/201668.9168.9167.7568.26990,690
7/14/201669.3669.9168.3868.531,197,262
7/13/201669.8970.3668.2068.592,552,370
7/12/201668.5970.3868.3369.722,220,535
7/11/201667.1968.5367.1868.201,310,539
7/8/201666.0967.4666.0867.131,495,881
7/7/201665.1366.1765.0065.611,456,693
7/6/201663.8865.1263.8164.981,512,486
7/5/201664.1564.5863.7564.301,430,042
7/1/201664.3065.3664.2864.611,066,335
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
  • Showing 1-100 of 1,188 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center