TripAdvisor, Inc. Historical Data

TRIP
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 17.19
-0.23%
$ -- $ 172
Jul 10 $ 17.23
-1.23%
$ 34.46 billion $ 517
Jul 3 $ 15.98
-2.26%
$ -- $ 32
Jun 26 $ 16.49
+1.26%
$ -- $ 771
Jun 19 $ 16.29
+0.15%
$ 32.58 billion $ 880
Jun 12 $ 16.7
-0.57%
$ -- $ 117
May 29 $ 15.2
+1.10%
$ -- $ 61
May 15 $ 15.92
+2.25%
$ -- $ 1,909
May 8 $ 15.57
-0.95%
$ 31.14 billion $ 364
May 1 $ 15.72
-11.36%
$ 31.44 billion $ 2,169
Apr 24 $ 17.73
+2.54%
$ 35.47 billion $ 1,237
Apr 17 $ 18.01
-4.00%
$ -- $ 584
Mar 13 $ 19.2
-2.14%
$ -- $ 134
Mar 6 $ 19.62
-8.17%
$ 39.24 billion $ 418
Feb 27 $ 21.37
+1.57%
$ 42.73 billion $ 256
Feb 20 $ 22.28
+1.74%
$ -- $ 2,371
Feb 13 $ 21.9
-8.98%
$ 43.8 billion $ 6,158
Feb 6 $ 24.06
+0.90%
$ 48.12 billion $ 810
Jan 30 $ 24.38
+5.04%
$ -- $ 645
Jan 23 $ 23.01
+0.97%
$ -- $ 46
Jan 16 $ 22.16
+1.42%
$ -- $ 44
Jan 9 $ 20.29
+2.09%
$ -- $ 202
Jan 2 $ 18.33
+1.83%
$ -- $ 182
Dec 26 $ 18
+1.93%
$ 36 billion $ 446
Dec 19 $ 17.71
-1.58%
$ -- $ 458
Dec 12 $ 18
-1.42%
$ 36 billion $ 278
Dec 5 $ 18.58
-6.23%
$ -- $ 280
Nov 28 $ 20.57
+3.32%
$ -- $ 41
Nov 21 $ 19.84
-0.40%
$ -- $ 20
Nov 14 $ 19.92
-10.41%
$ 39.84 billion $ 83
Nov 7 $ 20.79
+9.54%
$ -- $ 1,780
Aug 22 $ 25.52
-0.06%
$ 51.04 billion $ 916
Aug 15 $ 27.11
-0.66%
$ 54.22 billion $ 272
Aug 8 $ 27.02
+13.25%
$ 54.03 billion $ 2,098
Aug 1 $ 23.86
+25.49%
$ 47.71 billion $ 1,968
Jul 25 $ 19.01
+0.29%
$ 38.02 billion $ 57
Jul 18 $ 19.27
+5.94%
$ 38.54 billion $ 113
Jul 4 $ 17.7
-4.12%
$ 35.41 billion $ 145
Jun 27 $ 18.46
+2.96%
$ 36.93 billion $ 222
Jun 13 $ 19.51
-7.07%
$ 39.01 billion $ 3,482
May 23 $ 23.19
+4.53%
$ 46.37 billion $ 634
May 9 $ 24.62
+7.68%
$ 49.23 billion $ 3,881
May 2 $ 22.86
-10.98%
$ 45.72 billion $ 4,793
Apr 25 $ 25.68
+1.14%
$ 51.36 billion $ 177
Apr 18 $ 25.7
-7.02%
$ 51.4 billion $ 270
Apr 11 $ 25.12
-2.26%
$ 50.24 billion $ 201
Apr 4 $ 25.43
-7.34%
$ 50.86 billion $ 3,619
Mar 28 $ 27.45
+1.46%
$ 54.89 billion $ 436
Mar 21 $ 25.47
+0.49%
$ 50.93 billion $ 282
Mar 14 $ 25.34
+7.88%
$ 50.68 billion $ 1,055
Download