TripAdvisor Inc $99.30

down -0.58


28/7/2014 04:00 PM  |  NASDAQ : TRIP  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRIP historical data

Date Open High Low Close Volume
7/25/2014101.81102.8698.1199.882,507,298
7/24/201497.00102.9995.26101.7910,670,083
7/23/2014103.65107.67103.65107.363,960,114
7/22/2014104.38105.33103.17104.171,483,796
7/21/2014103.57104.11101.46103.141,223,195
7/18/2014102.05104.31101.58104.171,117,997
7/17/2014101.25103.74100.76101.151,519,823
7/16/2014103.32104.76101.50101.961,201,441
7/15/2014104.34104.49101.78102.681,234,160
7/14/2014103.99104.21101.55104.052,519,990
7/11/2014103.64105.34103.34104.78916,756
7/10/2014100.88104.36100.44103.351,357,475
7/9/2014102.01103.59101.47103.521,921,415
7/8/2014107.64107.64100.61101.452,826,201
7/7/2014109.08109.14107.24107.411,056,318
7/3/2014108.92109.48107.76109.18952,222
7/2/2014109.00110.22107.69108.12880,853
7/1/2014109.13109.79107.90109.011,702,715
6/30/2014110.01111.24108.02108.661,771,433
6/27/2014107.66110.40107.02110.211,586,325
6/26/2014108.20108.88106.60107.871,680,075
6/25/2014104.30108.63104.03108.501,605,398
6/24/2014103.59107.43103.21104.682,149,169
6/23/2014103.69104.31102.17103.871,225,250
6/20/2014103.31104.61102.50103.532,072,833
6/19/2014105.88106.00101.75102.981,236,951
6/18/2014104.68105.39103.03105.241,215,962
6/17/2014104.28106.50104.05104.571,620,658
6/16/2014102.00104.11101.27103.971,595,928
6/13/2014103.19103.93100.76101.982,106,194
6/12/2014104.08104.25101.14101.721,760,420
6/11/2014102.43104.12101.38103.521,376,411
6/10/2014103.82104.56102.22102.681,416,179
6/9/2014104.05104.20103.07103.701,890,570
6/6/2014103.14104.47102.10104.052,085,939
6/5/201499.50103.3298.77103.033,390,629
6/4/201497.6599.5996.2799.351,464,391
6/3/201497.2298.3195.8298.001,620,032
6/2/201499.97100.0097.2697.771,675,007
5/30/201498.3998.6296.3897.171,884,209
5/29/201495.9298.3695.5598.201,770,504
5/28/201495.0496.0094.2095.191,563,893
5/27/201494.7896.7594.1795.421,982,234
5/23/201491.1394.9390.1094.422,532,044
5/22/201488.3991.3487.1791.012,366,258
5/21/201486.5288.3585.4088.161,659,202
5/20/201486.0588.5985.1485.872,959,542
5/19/201482.1586.6081.9086.412,177,751
5/16/201483.4583.7480.2782.163,007,236
5/15/201484.0884.1781.4383.612,521,637
5/14/201486.1286.9684.0784.192,058,442
5/13/201489.3489.5185.9386.092,402,430
5/12/201485.4090.7185.0789.514,327,007
5/9/201482.7184.8882.6784.581,872,706
5/8/201482.2685.9481.6283.223,343,170
5/7/201483.9586.1680.1683.997,148,146
5/6/201485.2285.9380.4281.375,609,074
5/5/201482.0284.8781.4084.712,783,283
5/2/201483.6385.5782.2182.602,030,217
5/1/201481.5184.8881.5083.502,373,758
4/30/201480.1181.3478.9180.742,291,573
4/29/201478.4781.5877.1980.832,930,976
4/28/201478.3480.5675.1377.284,101,326
4/25/201482.6083.0077.1277.393,628,098
4/24/201484.3784.4681.3883.482,129,355
4/23/201485.9386.0582.9683.281,322,755
4/22/201485.1187.3085.0185.771,390,858
4/21/201485.8385.9184.0484.801,241,022
4/17/201484.3186.6483.6885.682,320,247
4/16/201484.1286.9483.3984.802,340,561
4/15/201480.4484.0880.0483.303,754,478
4/14/201480.1580.7678.0379.772,133,465
4/11/201480.2782.9177.6878.993,103,014
4/10/201487.6987.9681.7881.902,853,636
4/9/201486.1888.6185.1388.112,471,797
4/8/201483.4787.7482.7986.073,630,170
4/7/201485.2285.4980.5983.364,267,866
4/4/201492.1992.4883.7685.695,284,454
4/3/201495.2696.1890.8291.301,874,052
4/2/201495.4096.3394.0295.161,681,142
4/1/201491.2395.7890.7595.552,618,746
3/31/201490.5692.1990.0790.591,645,826
3/28/201489.6492.1489.0890.052,143,704
3/27/201492.2692.3488.8289.953,591,752
3/26/201497.0097.0492.4192.712,185,850
3/25/201498.3899.7595.3196.481,677,506
3/24/2014101.85102.6796.0597.582,407,313
3/21/2014103.61104.74101.40101.511,865,283
3/20/2014103.68105.25102.59103.361,331,528
3/19/2014105.03105.54102.89103.761,338,721
3/18/2014104.53106.61104.36105.20965,487
3/17/2014104.81106.90104.46104.531,601,982
3/14/2014102.82105.29102.23102.951,621,314
3/13/2014107.28107.77102.11103.211,621,858
3/12/2014104.34107.18102.54106.692,186,558
3/11/2014107.96107.96104.00104.731,775,016
3/10/2014109.16109.79106.90107.541,478,151
3/7/2014109.38109.46106.53108.062,361,553
3/6/2014107.81108.73107.05108.382,442,839
3/5/2014106.74107.78105.85107.302,297,397
Trading Center