TripAdvisor, Inc. Historical Data

TRIP Page 11
Download
Date Close Price change Market cap Trading volume
Jan 11, 2021 $ 35.5
-0.01%
$ 3.36 million $ 284
Jan 10, 2021 $ 35.51
+0.09%
$ 3.36 million $ 142
Jan 9, 2021 $ 35.48
+0.08%
$ 3.36 million $ 142
Jan 8, 2021 $ 35.46
+11.47%
$ 3.36 million $ 142
Jan 7, 2021 $ 31.81
+1.79%
$ 3.01 million $ 159
Jan 6, 2021 $ 31.25
+2.81%
$ 2.96 million $ 156
Dec 31, 2020 $ 28.34
+1.36%
$ 2.68 million $ 142
Dec 30, 2020 $ 27.95
+0.05%
$ 2.65 million $ 140
Dec 29, 2020 $ 27.63
+0.16%
$ 2.62 million $ 304
Dec 28, 2020 $ 27.09
-0.03%
$ 2.56 million $ 135
Dec 24, 2020 $ 26.06
+0.35%
$ 2.47 million $ 26
Dec 22, 2020 $ 25.37
-2.43%
$ 2.4 million $ 101
Dec 21, 2020 $ 26.01
+0.40%
$ 2.46 million $ 234
Dec 11, 2020 $ 28.7
-1.99%
$ 2.72 million $ 86
Dec 10, 2020 $ 29.28
-0.01%
$ 2.77 million $ 88
Dec 9, 2020 $ 29.29
-0.15%
$ 2.77 million $ 557
Dec 8, 2020 $ 29.34
-1.39%
$ 2.78 million $ 88
Dec 7, 2020 $ 29.74
-2.96%
$ 2.82 million $ 297
Dec 6, 2020 $ 30.65
-0.07%
$ 2.9 million $ 10,636
Dec 5, 2020 $ 30.69
-0.01%
$ 2.91 million $ 10,649
Dec 4, 2020 $ 30.7
+8.05%
$ 2.91 million $ 10,652
Dec 3, 2020 $ 28.41
-0.31%
$ 2.69 million $ 57
Dec 2, 2020 $ 28.5
+5.28%
$ 2.7 million $ 142
Dec 1, 2020 $ 27.08
+4.48%
$ 2.56 million $ 81
Nov 30, 2020 $ 27.35
-0.04%
$ 2.59 million $ 27
Nov 29, 2020 $ 27.36
+0.03%
$ 2.59 million $ 27
Nov 28, 2020 $ 27.35
-0.05%
$ 2.59 million $ 27
Nov 27, 2020 $ 27.35
+0.58%
$ 2.59 million $ 27
Nov 26, 2020 $ 27.19
+0.23%
$ 2.57 million $ 163
Nov 25, 2020 $ 27.13
-0.68%
$ 2.57 million $ 163
Nov 24, 2020 $ 27.32
+2.91%
$ 2.59 million $ 82
Nov 23, 2020 $ 26.54
+0.93%
$ 2.51 million $ 53
Nov 21, 2020 $ 25.97
-0.01%
$ 2.46 million $ 52
Nov 20, 2020 $ 25.97
-1.81%
$ 2.46 million $ 52
Nov 19, 2020 $ 26.45
-0.06%
$ 2.5 million $ 132
Nov 18, 2020 $ 26.46
-2.82%
$ 2.51 million $ 873
Nov 17, 2020 $ 25.14
-1.90%
$ 2.38 million $ 126
Nov 16, 2020 $ 25.62
+1.02%
$ 2.43 million $ 384
Nov 15, 2020 $ 25.36
+0.10%
$ 2.4 million $ 254
Nov 14, 2020 $ 25.34
-0.07%
$ 2.4 million $ 253
Nov 13, 2020 $ 25.36
+8.37%
$ 2.4 million $ 254
Nov 12, 2020 $ 23.4
-6.60%
$ 2.22 million $ 47
Nov 11, 2020 $ 25.05
-6.35%
$ 2.37 million $ 376
Nov 10, 2020 $ 26.75
+10.40%
$ 2.53 million $ 963
Nov 9, 2020 $ 24.23
+3.03%
$ 2.29 million $ 1,163
Nov 6, 2020 $ 20.03
-1.97%
$ 1.9 million $ 200
Nov 5, 2020 $ 20.44
-0.71%
$ 1.93 million $ 204
Oct 29, 2020 $ 18.73
+0.19%
$ 1.77 million $ 187
Oct 28, 2020 $ 18.69
-0.11%
$ 1.77 million $ 374
Oct 27, 2020 $ 20.88
+0.02%
$ 1.98 million $ 42