$80.27 +0.97 (%) TripAdvisor Inc - NASDAQ

May. 22, 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
5/22/201579.6680.3779.6680.271,301,762
5/21/201579.7280.1979.0379.301,401,186
5/20/201580.7880.9379.0079.771,790,087
5/19/201581.9782.5180.2980.651,305,018
5/18/201581.8682.3681.3481.491,840,405
5/15/201582.1882.6181.3081.83891,927
5/14/201581.4482.2580.9382.161,203,259
5/13/201580.7881.5180.7481.151,189,976
5/12/201581.0181.7780.6580.821,515,233
5/11/201582.0182.8281.1181.631,720,432
5/8/201579.4082.2579.0381.932,644,673
5/7/201578.1880.7275.6578.476,611,638
5/6/201578.1478.4676.2876.804,451,022
5/5/201578.4779.8277.3377.723,296,464
5/4/201581.3381.3379.8079.911,998,810
5/1/201581.8983.0079.8280.821,815,562
4/30/201581.5481.6879.8380.491,649,259
4/29/201581.2682.8581.1881.701,653,945
4/28/201581.5582.3880.9681.561,637,687
4/27/201581.9183.7781.4581.69912,518
4/24/201582.8383.5681.4181.571,029,324
4/23/201582.3483.3482.0282.79900,158
4/22/201581.5382.8780.8482.721,245,000
4/21/201581.2081.4080.7181.281,284,603
4/20/201581.0681.5080.7180.971,416,752
4/17/201582.0082.5579.8880.712,163,406
4/16/201583.3484.6282.5382.60928,432
4/15/201583.3383.8082.3883.091,062,453
4/14/201583.5683.8482.0583.271,009,038
4/13/201583.1384.4583.0083.52833,221
4/10/201583.1283.3082.5182.931,084,602
4/9/201583.3383.8081.9983.181,805,338
4/8/201583.0183.9782.6683.051,128,605
4/7/201583.4683.8082.8082.83952,302
4/6/201580.6183.8680.5583.402,780,027
4/2/201582.4883.3282.0582.511,159,249
4/1/201583.3883.5181.5882.341,548,811
3/31/201583.4184.1883.1783.171,257,318
3/30/201584.3184.6083.4683.611,096,755
3/27/201583.3884.1583.1783.79897,625
3/26/201583.8284.2582.9783.621,378,627
3/25/201585.4885.5584.0284.182,343,159
3/24/201586.5086.5085.3585.381,537,912
3/23/201586.6187.2086.3586.511,864,931
3/20/201584.5986.5384.0486.353,192,138
3/19/201584.5384.9683.2883.801,575,020
3/18/201583.1084.5882.7384.311,676,992
3/17/201582.7883.7082.3383.401,174,866
3/16/201583.0383.5782.4083.171,196,177
3/13/201583.8684.2782.0082.521,353,885
3/12/201583.4384.6683.2384.151,377,010
3/11/201584.2084.4083.1583.221,393,567
3/10/201584.8385.2383.5084.171,542,717
3/9/201585.7086.4284.9886.011,476,979
3/6/201587.3587.9884.9385.702,622,519
3/5/201589.3689.4987.1187.982,429,581
3/4/201590.4590.5387.9989.241,963,975
3/3/201591.0091.4787.8690.474,202,582
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
  • Showing 1-100 of 869 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center