$91.21 +1.96 (%) TripAdvisor Inc - NASDAQ

Mar. 2, 2015 | 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
3/2/201589.2991.2589.1391.211,648,430
2/27/201590.1790.4088.9389.251,800,284
2/26/201589.1890.3089.1789.862,583,726
2/25/201588.1489.5088.1289.172,397,173
2/24/201588.4689.1587.9788.501,819,472
2/23/201588.8089.6987.3788.872,578,259
2/20/201588.5488.9387.3188.782,957,785
2/19/201585.9289.1185.8288.664,075,279
2/18/201584.3385.6484.0885.583,931,771
2/17/201584.8484.8883.8884.263,028,991
2/13/201581.7484.8780.5284.814,572,258
2/12/201577.1184.7077.0082.4012,738,383
2/11/201569.7570.1766.6267.276,311,062
2/10/201569.1070.2368.4069.983,410,253
2/9/201568.1569.2268.0968.473,818,002
2/6/201570.0070.2567.7968.582,854,661
2/5/201571.3271.5970.5370.581,247,068
2/4/201570.6271.7670.4271.181,724,713
2/3/201569.0070.9768.5770.812,040,623
2/2/201567.2767.8366.1867.701,257,732
1/30/201567.3968.1266.2767.011,753,957
1/29/201567.9868.4566.4868.001,488,324
1/28/201569.4769.9967.8567.931,158,190
1/27/201568.4670.5767.7469.101,674,538
1/26/201569.6570.0169.0769.321,799,927
1/23/201570.7071.5369.6769.772,147,164
1/22/201569.6071.2968.6471.121,850,063
1/21/201569.0069.9568.7269.351,433,238
1/20/201568.7569.4367.4869.241,614,870
1/16/201566.1768.2866.0468.181,997,598
1/15/201570.0070.3666.2666.392,220,625
1/14/201570.8171.2368.2769.732,023,729
1/13/201572.1273.6170.7171.471,521,721
1/12/201574.7074.9870.8171.452,081,089
1/9/201573.6874.8373.0974.532,140,659
1/8/201569.4073.5669.3673.261,985,376
1/7/201570.8471.3070.4370.842,017,402
1/6/201572.6773.0068.8470.012,762,999
1/5/201574.3674.4972.4172.731,994,694
1/2/201575.5776.1273.6874.591,374,583
12/31/201475.7876.0074.5074.662,063,936
12/30/201475.2976.3775.0075.491,223,323
12/29/201476.6476.6475.4375.761,365,836
12/26/201476.5277.1976.1676.91634,592
12/24/201476.0576.4775.9376.14373,031
12/23/201477.1077.4175.6175.892,452,159
12/22/201475.7576.9075.7376.871,733,216
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
  • Showing 1-100 of 811 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center