TripAdvisor, Inc. Historical Data

TRIP Page 13
Download
Date Close Price change Market cap Trading volume
Aug 16, 2020 $ 22.27
-0.10%
$ 2.11 million $ 713
Aug 15, 2020 $ 22.29
+0.09%
$ 2.11 million $ 713
Aug 14, 2020 $ 22.27
+0.27%
$ 2.11 million $ 713
Aug 13, 2020 $ 22.22
-0.76%
$ 2.1 million $ 755
Aug 12, 2020 $ 22.41
+1.38%
$ 2.12 million $ 986
Aug 11, 2020 $ 22.1
+4.51%
$ 2.09 million $ 1,724
Aug 10, 2020 $ 21.15
+0.44%
$ 2 million $ 677
Aug 9, 2020 $ 21.06
+0.00%
$ 1.99 million $ 758
Aug 8, 2020 $ 21.04
-0.08%
$ 1.99 million $ 757
Aug 7, 2020 $ 21.06
-2.66%
$ 1.99 million $ 758
Aug 6, 2020 $ 21.63
+2.71%
$ 2.05 million $ 779
Aug 5, 2020 $ 21.06
+1.71%
$ 1.99 million $ 274
Aug 4, 2020 $ 20.71
+0.16%
$ 1.96 million $ 248
Aug 1, 2020 $ 20.15
+0.01%
$ 1.91 million $ 18,095
Jul 31, 2020 $ 20.15
-4.09%
$ 1.91 million $ 18,093
Jul 30, 2020 $ 21.01
-2.08%
$ 1.99 million $ 21,134
Jul 29, 2020 $ 21.46
+1.51%
$ 2.03 million $ 1,738
Jul 28, 2020 $ 21.14
+1.43%
$ 2 million $ 21
Jul 27, 2020 $ 20.84
+1.80%
$ 1.97 million $ 313
Jul 22, 2020 $ 19.65
-2.03%
$ 1.86 million $ 5,874
Jul 21, 2020 $ 20.05
+2.20%
$ 1.9 million $ 5,995
Jul 20, 2020 $ 19.62
-0.32%
$ 1.86 million $ 5,767
Jul 19, 2020 $ 19.68
-0.07%
$ 1.86 million $ 138
Jul 18, 2020 $ 19.7
-0.01%
$ 1.86 million $ 138
Jul 17, 2020 $ 19.7
-0.25%
$ 1.87 million $ 138
Jul 16, 2020 $ 19.66
-4.40%
$ 1.86 million $ 1,494
Jul 15, 2020 $ 20.57
+10.31%
$ 1.95 million $ 1,604
Jul 14, 2020 $ 18.64
-1.09%
$ 1.77 million $ 37
Jul 13, 2020 $ 18.85
-3.87%
$ 1.78 million $ 57
Jul 12, 2020 $ 19.61
+0.04%
$ 1.86 million $ 1,216
Jul 11, 2020 $ 19.6
+0.03%
$ 1.86 million $ 1,215
Jul 10, 2020 $ 19.59
+1.08%
$ 1.86 million $ 1,215
Jul 9, 2020 $ 19.38
+1.93%
$ 1.84 million $ 194
Jul 8, 2020 $ 19.01
+2.77%
$ 1.8 million $ 989
Jul 7, 2020 $ 18.5
-4.97%
$ 1.75 million $ 46,214
Jul 6, 2020 $ 19.47
+2.01%
$ 1.84 million $ 19
Jul 5, 2020 $ 19.09
+0.08%
$ 1.81 million $ 95
Jul 4, 2020 $ 19.07
-0.05%
$ 1.81 million $ 95
Jul 3, 2020 $ 19.09
+0.06%
$ 1.81 million $ 95
Jul 2, 2020 $ 19.08
-0.23%
$ 1.81 million $ 95
Jul 1, 2020 $ 19.12
+0.80%
$ 1.81 million $ 12,714
Jun 30, 2020 $ 18.97
+0.06%
$ 1.8 million $ 25,226
Jun 29, 2020 $ 18.96
+5.23%
$ 1.79 million $ 36,835
Jun 28, 2020 $ 18.02
-0.08%
$ 1.71 million $ 67,435
Jun 27, 2020 $ 18.03
-0.03%
$ 1.71 million $ 67,484
Jun 26, 2020 $ 18.03
-1.54%
$ 1.71 million $ 67,501
Jun 25, 2020 $ 18.32
+1.23%
$ 1.73 million $ 36,265
Jun 24, 2020 $ 18.09
-9.76%
$ 1.71 million $ 24,498
Jun 23, 2020 $ 20.05
+10.48%
$ 1.9 million $ 83,147
Jun 22, 2020 $ 18.15
-0.15%
$ 1.72 million $ 12,268