$61.07 +6.72 (%) TripAdvisor Inc - NASDAQ

Feb. 11, 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
2/11/201660.9264.7559.4961.079,480,481
2/10/201654.9055.9953.4854.354,731,478
2/9/201655.3257.1753.5154.092,689,088
2/8/201657.0157.8455.2955.884,265,367
2/5/201663.2763.5857.2958.375,109,284
2/4/201662.8964.5262.3163.811,802,391
2/3/201663.7064.2660.8862.772,068,481
2/2/201666.4766.8462.1063.003,028,830
2/1/201666.5267.6465.8067.191,793,687
1/29/201667.3168.1266.3766.762,624,427
1/28/201667.2968.1065.0067.322,710,621
1/27/201665.8169.1465.4267.543,199,382
1/26/201669.9270.4467.4469.692,445,487
1/25/201670.7671.0169.2369.491,117,965
1/22/201670.6872.4569.7770.651,009,838
1/21/201669.2972.4668.1769.511,577,910
1/20/201670.0370.9065.7869.262,480,196
1/19/201671.3472.3470.0771.192,509,939
1/15/201669.7770.6968.8870.632,911,221
1/14/201673.2173.3669.2771.922,897,200
1/13/201677.4878.0071.5872.942,893,206
1/12/201677.1878.8076.3477.361,189,363
1/11/201676.6677.3175.6076.951,357,389
1/8/201677.7778.6075.9276.181,447,745
1/7/201678.3378.9476.8177.691,945,155
1/6/201681.3481.7479.2380.102,521,661
1/5/201683.3983.9780.9581.931,450,825
1/4/201683.6483.7682.0282.981,733,885
12/31/201585.8786.5885.2085.25551,645
12/30/201586.3986.8385.9486.15573,692
12/29/201586.0086.9385.4586.51582,913
12/28/201584.9885.4684.1785.201,386,116
12/24/201585.0985.9384.6185.45822,998
12/23/201584.7885.1583.6684.881,155,534
12/22/201584.4884.6583.0284.40670,910
12/21/201585.0085.7983.1884.12878,002
12/18/201584.9485.7483.8484.352,336,466
12/17/201587.1787.2685.2185.381,095,495
12/16/201586.6887.5084.6186.881,533,340
12/15/201584.2787.0883.8485.911,599,684
12/14/201582.3984.1982.0583.801,447,124
12/11/201582.3983.4782.0082.48941,351
12/10/201583.8484.1482.6583.521,219,231
12/9/201582.7584.1782.1482.41971,471
12/8/201582.5483.8481.8983.20881,003
12/7/201583.9984.4882.3783.071,606,913
12/4/201583.0684.7182.3384.371,712,609
12/3/201582.7484.9182.5883.142,117,356
12/2/201582.5683.3282.2482.921,121,359
12/1/201582.8583.4482.4882.93981,318
11/30/201582.8182.9881.7782.371,284,856
11/27/201582.8083.3582.3182.79558,528
11/25/201582.9083.1782.2782.77858,845
11/24/201583.9383.9381.8882.982,141,569
11/23/201584.9286.2084.3384.802,009,452
11/20/201585.0185.8784.0984.982,166,254
11/19/201583.5585.2283.0684.552,519,401
11/18/201578.8783.7778.8183.683,233,963
11/17/201578.3779.6177.4278.121,517,291
11/16/201577.5078.5675.7878.551,883,715
11/13/201578.6179.1576.8077.952,046,400
11/12/201579.1680.5278.6479.151,643,982
11/11/201578.9781.1378.1579.742,205,066
11/10/201576.9278.5376.7978.352,298,340
11/9/201576.4477.6574.8277.123,653,954
11/6/201574.4977.9773.5777.428,422,654
11/5/201583.9584.5682.7683.113,309,442
11/4/201581.8183.2081.6382.621,475,385
11/3/201583.3184.0482.0582.252,209,200
11/2/201583.6783.7282.2783.161,612,202
10/30/201581.2784.7080.7683.782,182,164
10/29/201581.2682.0280.7480.931,780,942
10/28/201581.7782.3580.8781.301,611,853
10/27/201581.9982.4680.7481.761,395,428
10/26/201582.9584.0782.5383.651,451,798
10/23/201585.0785.1582.3082.902,507,132
10/22/201582.4083.7181.4783.561,855,878
10/21/201584.8084.8082.0082.171,361,949
10/20/201584.3085.0883.4484.251,607,060
10/19/201583.3985.1682.5384.142,316,566
10/16/201583.7083.7281.0983.202,537,980
10/15/201583.2183.5579.8283.364,997,502
10/14/201581.9884.5078.2083.7219,927,605
10/13/201567.1368.3066.4366.69819,626
10/12/201568.0168.5066.7167.48779,228
10/9/201569.3469.3867.5767.981,489,599
10/8/201567.4069.6567.4069.581,063,330
10/7/201567.1968.4366.1467.73955,957
10/6/201567.2068.1666.7666.841,515,108
10/5/201567.3067.7866.8167.241,224,512
10/2/201563.2366.3663.0766.361,273,888
10/1/201563.2464.3463.0064.131,641,629
9/30/201564.0164.3262.6263.021,568,310
9/29/201562.9763.9662.2463.421,181,481
9/28/201564.7065.3062.7962.881,541,721
9/25/201565.7466.4964.3464.891,299,831
9/24/201565.1065.7064.3765.461,480,102
9/23/201567.0867.7265.6665.691,114,474
9/22/201567.7368.3866.5367.201,277,211
9/21/201568.8769.3067.9968.38883,628
  • Showing 1-100 of 1,051 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center