TripAdvisor, Inc. Historical Data

TRIP Page 12
Download
Date Close Price change Market cap Trading volume
Oct 26, 2020 $ 20.88
+0.05%
$ 1.98 million $ 42
Oct 25, 2020 $ 20.87
-0.06%
$ 1.98 million $ 42
Oct 24, 2020 $ 20.88
-0.02%
$ 1.98 million $ 42
Oct 23, 2020 $ 20.88
+1.02%
$ 1.98 million $ 42
Oct 22, 2020 $ 20.67
+1.31%
$ 1.96 million $ 41
Oct 13, 2020 $ 21
+0.04%
$ 1.99 million $ 315
Oct 12, 2020 $ 20.99
+3.12%
$ 1.99 million $ 315
Oct 11, 2020 $ 20.35
-0.01%
$ 1.93 million $ 407
Oct 10, 2020 $ 20.35
-0.05%
$ 1.93 million $ 407
Oct 9, 2020 $ 20.36
+0.78%
$ 1.93 million $ 407
Oct 8, 2020 $ 20.01
-0.02%
$ 1.89 million $ 20
Oct 7, 2020 $ 20.01
+1.61%
$ 1.89 million $ 20
Oct 6, 2020 $ 19.69
+2.17%
$ 1.86 million $ 20
Oct 5, 2020 $ 19.28
+0.38%
$ 1.82 million $ 39
Sep 29, 2020 $ 19.35
-2.23%
$ 1.83 million $ 19
Sep 28, 2020 $ 19.8
-0.12%
$ 1.87 million $ 20
Sep 25, 2020 $ 19.05
+0.69%
$ 1.8 million $ 286
Sep 24, 2020 $ 18.92
-0.50%
$ 1.79 million $ 284
Sep 23, 2020 $ 19.02
-2.28%
$ 1.8 million $ 19
Sep 22, 2020 $ 19.46
-0.07%
$ 1.84 million $ 13,757
Sep 21, 2020 $ 19.48
-1.19%
$ 1.84 million $ 13,769
Sep 16, 2020 $ 21.05
+0.10%
$ 1.99 million $ 21
Sep 15, 2020 $ 21.03
-1.50%
$ 1.99 million $ 1,577
Sep 14, 2020 $ 21.28
+0.07%
$ 2.01 million $ 149
Sep 13, 2020 $ 21.26
-0.02%
$ 2.01 million $ 149
Sep 12, 2020 $ 21.26
+0.05%
$ 2.01 million $ 149
Sep 11, 2020 $ 21.25
-0.87%
$ 2.01 million $ 149
Sep 10, 2020 $ 21.44
+1.08%
$ 2.03 million $ 71,881
Sep 9, 2020 $ 21.21
-3.66%
$ 2.01 million $ 20,342
Sep 8, 2020 $ 22.02
-2.54%
$ 2.08 million $ 616
Sep 7, 2020 $ 22.58
-0.01%
$ 2.14 million $ 9,034
Sep 6, 2020 $ 22.59
-0.06%
$ 2.14 million $ 9,036
Sep 5, 2020 $ 22.6
+0.13%
$ 2.14 million $ 9,040
Sep 4, 2020 $ 22.57
+1.91%
$ 2.14 million $ 9,029
Sep 3, 2020 $ 22.77
-3.88%
$ 2.16 million $ 911
Sep 2, 2020 $ 23.69
+2.73%
$ 2.24 million $ 948
Sep 1, 2020 $ 23.03
-1.87%
$ 2.18 million $ 12,299
Aug 31, 2020 $ 23.47
-2.99%
$ 2.22 million $ 13,474
Aug 29, 2020 $ 24.33
+0.02%
$ 2.3 million $ 24
Aug 28, 2020 $ 24.32
-0.18%
$ 2.3 million $ 24
Aug 27, 2020 $ 24.37
+1.92%
$ 2.31 million $ 24
Aug 25, 2020 $ 23.17
-0.85%
$ 2.19 million $ 463
Aug 24, 2020 $ 23.37
+6.22%
$ 2.21 million $ 467
Aug 23, 2020 $ 22
-0.06%
$ 2.08 million $ 220
Aug 22, 2020 $ 22.01
+0.04%
$ 2.08 million $ 220
Aug 21, 2020 $ 22
+0.18%
$ 2.08 million $ 220
Aug 20, 2020 $ 21.96
+1.43%
$ 2.08 million $ 220
Aug 19, 2020 $ 22.11
+0.70%
$ 2.09 million $ 221
Aug 18, 2020 $ 21.96
-0.37%
$ 2.08 million $ 439
Aug 17, 2020 $ 22.26
-0.02%
$ 2.11 million $ 712