TripAdvisor, Inc. Historical Data

TRIP Page 10
Download
Date Close Price change Market cap Trading volume
Mar 19, 2021 $ 59.15
+1.70%
$ 5.6 million $ 296
Mar 18, 2021 $ 58.16
-0.52%
$ 5.51 million $ 291
Mar 17, 2021 $ 58.42
-0.07%
$ 5.53 million $ 701
Mar 16, 2021 $ 58.42
-3.26%
$ 5.53 million $ 876
Mar 15, 2021 $ 60.41
+1.56%
$ 5.72 million $ 4,229
Mar 14, 2021 $ 59.56
-0.10%
$ 5.64 million $ 536
Mar 13, 2021 $ 59.62
+0.02%
$ 5.64 million $ 537
Mar 12, 2021 $ 59.62
+8.38%
$ 5.64 million $ 537
Mar 11, 2021 $ 55.01
+6.74%
$ 5.21 million $ 110
Mar 10, 2021 $ 51.57
+2.78%
$ 4.88 million $ 464
Mar 9, 2021 $ 50.16
+5.46%
$ 4.75 million $ 301
Mar 8, 2021 $ 47.55
-7.21%
$ 4.5 million $ 143
Mar 7, 2021 $ 51.28
-0.03%
$ 4.86 million $ 2,205
Mar 6, 2021 $ 51.3
+0.03%
$ 4.86 million $ 2,206
Mar 5, 2021 $ 51.3
-0.40%
$ 4.86 million $ 2,206
Mar 4, 2021 $ 51.52
-3.32%
$ 4.88 million $ 2,215
Mar 3, 2021 $ 53.32
+1.55%
$ 5.05 million $ 267
Mar 2, 2021 $ 52.5
+6.95%
$ 4.97 million $ 4,778
Mar 1, 2021 $ 49.1
-1.02%
$ 4.65 million $ 1,866
Feb 28, 2021 $ 49.59
+0.07%
$ 4.7 million $ 11,951
Feb 27, 2021 $ 49.59
-0.06%
$ 4.7 million $ 11,951
Feb 26, 2021 $ 49.59
+14.75%
$ 4.7 million $ 11,951
Feb 25, 2021 $ 43.32
-12.62%
$ 4.1 million $ 4,202
Feb 24, 2021 $ 49.55
+7.75%
$ 4.69 million $ 2,775
Feb 23, 2021 $ 45.91
+2.82%
$ 4.35 million $ 459
Feb 22, 2021 $ 44.64
+12.11%
$ 4.23 million $ 3,125
Feb 21, 2021 $ 39.81
+0.04%
$ 3.77 million $ 756
Feb 20, 2021 $ 39.8
-0.07%
$ 3.77 million $ 756
Feb 19, 2021 $ 39.8
+3.72%
$ 3.77 million $ 756
Feb 18, 2021 $ 38.38
+1.67%
$ 3.63 million $ 192
Feb 17, 2021 $ 37.75
+1.75%
$ 3.57 million $ 189
Feb 16, 2021 $ 37.11
-1.90%
$ 3.51 million $ 74
Feb 10, 2021 $ 36.68
+1.06%
$ 3.47 million $ 183
Feb 9, 2021 $ 36.3
+0.20%
$ 3.44 million $ 181
Feb 8, 2021 $ 36.19
+1.29%
$ 3.43 million $ 36
Feb 7, 2021 $ 35.67
-0.16%
$ 3.38 million $ 250
Feb 6, 2021 $ 35.76
+0.09%
$ 3.39 million $ 250
Feb 5, 2021 $ 35.79
+0.54%
$ 3.39 million $ 251
Feb 4, 2021 $ 34.74
+1.23%
$ 3.29 million $ 174
Feb 3, 2021 $ 34.31
+2.24%
$ 3.25 million $ 172
Feb 2, 2021 $ 33.49
+0.40%
$ 3.17 million $ 33
Jan 28, 2021 $ 33.68
-0.50%
$ 3.19 million $ 34
Jan 27, 2021 $ 33.82
+0.00%
$ 3.2 million $ 34
Jan 21, 2021 $ 34.28
+2.14%
$ 3.25 million $ 34
Jan 20, 2021 $ 33.57
+0.39%
$ 3.18 million $ 101
Jan 19, 2021 $ 33.45
+0.20%
$ 3.17 million $ 167
Jan 15, 2021 $ 33.64
-2.81%
$ 3.19 million $ 67
Jan 14, 2021 $ 34.59
+1.45%
$ 3.28 million $ 173
Jan 13, 2021 $ 34.09
-0.97%
$ 3.23 million $ 34
Jan 12, 2021 $ 34.41
-3.05%
$ 3.26 million $ 69