$75.65 +0.58 (%) TripAdvisor Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201475.3075.9374.8475.652,788,308
12/18/201473.1375.0973.0775.071,843,522
12/17/201471.3872.6371.0072.531,959,996
12/16/201471.8872.7471.1571.211,787,530
12/15/201473.2073.6971.9172.191,408,452
12/12/201472.0773.6071.5872.381,458,949
12/11/201473.0074.3772.5072.801,923,552
12/10/201474.0274.6472.1572.442,003,029
12/9/201473.1974.3772.5474.062,288,990
12/8/201476.9876.9873.5974.002,945,244
12/5/201477.5877.8676.8777.142,071,150
12/4/201475.7577.9475.2177.222,893,752
12/3/201475.6276.8675.3175.733,306,622
12/2/201472.0076.9771.7576.685,317,340
12/1/201473.5073.7070.5971.052,255,530
11/28/201472.8474.2972.8373.651,316,015
11/26/201471.8672.9771.5572.771,634,857
11/25/201471.8672.0270.6571.861,540,749
11/24/201471.8572.1870.8771.821,583,897
11/21/201472.5172.5171.1171.311,867,845
11/20/201471.4372.2870.7671.452,404,878
11/19/201470.3271.4169.5071.402,793,660
11/18/201468.3170.4868.3170.213,015,802
11/17/201469.6570.1868.2868.531,981,805
11/14/201469.1469.9867.1469.913,302,482
11/13/201470.6071.6968.4469.022,692,951
11/12/201469.9870.7469.3570.382,515,393
11/11/201472.8173.2768.8869.994,839,667
11/10/201473.7274.1472.4272.892,006,179
11/7/201474.1774.3772.8073.651,815,430
11/6/201472.3074.4972.2074.013,842,558
11/5/201473.6974.4971.0571.9514,041,082
11/4/201483.6684.9782.6283.794,905,733
11/3/201489.3389.3585.0085.212,787,692
10/31/201488.6389.6787.3188.661,950,783
10/30/201486.7488.0685.2786.311,535,831
10/29/201488.6088.6386.7787.381,276,923
10/28/201487.0988.8387.0088.821,015,951
10/27/201487.5488.2286.3386.93990,678
10/24/201487.2688.4186.6388.25880,882
10/23/201486.6788.7685.6087.631,365,525
10/22/201488.1088.4985.8985.921,427,304
10/21/201485.0088.3584.5188.092,858,443
10/20/201480.7684.0480.7683.541,832,542
10/17/201480.8281.4680.5081.051,818,492
10/16/201476.7079.9876.2479.521,952,951
10/15/201477.1979.0475.3478.893,103,937
10/14/201480.0681.1577.4778.973,001,371
10/13/201482.3183.4079.2079.644,664,913
10/10/201485.3585.9582.4782.592,249,397
10/9/201488.7588.8684.9785.912,456,594
10/8/201487.0389.2085.8288.542,137,674
10/7/201488.3689.1886.9586.963,042,931
10/6/201489.1890.9488.6688.922,890,122
10/3/201489.3190.0588.6288.633,119,272
10/2/201489.0089.9486.6488.392,714,919
10/1/201491.0191.0888.9189.492,138,525
9/30/201490.9292.3089.1091.421,876,176
9/29/201491.2291.8890.6590.801,223,610
9/26/201491.5192.5190.8592.151,420,777
9/25/201494.2394.6091.0791.191,781,514
9/24/201492.8994.7591.5294.331,707,330
9/23/201493.9694.5992.2592.951,794,346
9/22/201497.8498.0092.8294.292,893,542
9/19/201498.2999.5797.4198.371,514,328
9/18/201496.2999.1596.2997.951,507,792
9/17/201496.0296.6394.8396.011,357,036
9/16/201494.5596.6293.9095.801,397,276
9/15/201499.2399.7594.3395.221,890,457
9/12/201498.0999.3597.4699.321,671,513
9/11/201497.3298.6397.1598.501,312,372
9/10/201496.5398.4795.4398.032,491,314
9/9/201499.00100.0096.3596.372,856,211
9/8/201498.1199.4297.9599.231,737,909
9/5/201499.4099.5097.8298.261,701,278
9/4/201498.1499.0497.5098.291,468,027
9/3/2014100.14100.2398.0598.28982,694
9/2/201499.5999.9698.4599.441,425,235
8/29/201499.71100.7898.7199.091,154,749
8/28/2014101.15101.2598.2599.372,186,411
8/27/2014104.07104.44101.55101.781,152,990
8/26/2014104.33105.22103.56104.511,117,009
8/25/2014102.53104.19102.08103.791,981,196
8/22/201498.27103.1097.05101.992,019,491
8/21/201498.0298.1596.9597.90861,588
8/20/201497.4698.3996.5498.151,109,526
8/19/201498.0098.3996.1397.371,066,270
8/18/201497.5698.5097.2697.96743,591
8/15/201498.2598.5095.7897.101,355,457
8/14/201496.8497.3596.0496.97850,456
8/13/201495.5997.6394.9296.841,147,070
8/12/201495.7996.7493.8794.751,053,708
8/11/201495.6296.3194.3495.631,061,930
8/8/201494.9295.4993.7495.29875,885
8/7/201494.4596.6494.0594.451,144,225
8/6/201493.4495.6193.2794.03909,346
8/5/201494.3295.4093.3594.071,226,432
8/4/201494.1695.7593.8894.791,527,688
8/1/201494.4995.2591.7893.872,416,853
7/31/201498.9498.9494.1794.842,471,271
  • Showing 1-100 of 764 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center