TripAdvisor, Inc. Historical Data

TRIP Page 14
Download
Date Close Price change Market cap Trading volume
Jun 21, 2020 $ 18.18
+0.06%
$ 1.72 million $ 2,290
Jun 20, 2020 $ 18.16
-0.05%
$ 1.72 million $ 2,289
Jun 19, 2020 $ 18.17
-4.10%
$ 1.72 million $ 2,290
Jun 18, 2020 $ 18.95
-0.52%
$ 1.79 million $ 3,563
Jun 17, 2020 $ 19.05
-7.10%
$ 1.8 million $ 78,826
Jun 16, 2020 $ 20.51
-1.40%
$ 1.94 million $ 5,004
Jun 15, 2020 $ 20.8
+1.92%
$ 1.97 million $ 62
Jun 14, 2020 $ 20.4
-0.66%
$ 1.93 million $ 92,390
Jun 13, 2020 $ 20.54
+0.34%
$ 1.94 million $ 93,019
Jun 12, 2020 $ 20.48
+2.68%
$ 1.94 million $ 92,714
Jun 11, 2020 $ 19.94
-10.61%
$ 1.89 million $ 2,891
Jun 10, 2020 $ 22.31
-6.90%
$ 2.11 million $ 692
Jun 9, 2020 $ 23.96
-6.04%
$ 2.27 million $ 2,372
Jun 8, 2020 $ 25.5
-0.07%
$ 2.41 million $ 10,736
Jun 7, 2020 $ 25.52
-0.10%
$ 2.42 million $ 5,078
Jun 6, 2020 $ 25.54
+0.05%
$ 2.42 million $ 5,083
Jun 5, 2020 $ 25.53
+15.94%
$ 2.42 million $ 5,080
Jun 4, 2020 $ 22.02
-3.76%
$ 2.08 million $ 198
Jun 3, 2020 $ 22.88
+7.62%
$ 2.17 million $ 2,883
Jun 2, 2020 $ 21.26
-2.76%
$ 2.01 million $ 1,361
Jun 1, 2020 $ 21.87
+13.64%
$ 2.07 million $ 6,254
May 31, 2020 $ 19.24
-0.01%
$ 1.82 million $ 289
May 30, 2020 $ 19.24
-0.09%
$ 1.82 million $ 289
May 29, 2020 $ 19.26
-8.80%
$ 1.82 million $ 289
May 28, 2020 $ 21.12
-9.54%
$ 2 million $ 21
May 27, 2020 $ 23.34
+6.80%
$ 2.21 million $ 1,027
May 26, 2020 $ 21.86
+6.25%
$ 2.07 million $ 809
May 22, 2020 $ 19.49
-0.01%
$ 1.85 million $ 78
May 21, 2020 $ 19.49
+0.47%
$ 1.85 million $ 78
May 20, 2020 $ 19.01
+2.94%
$ 1.8 million $ 114
May 19, 2020 $ 18.47
-2.88%
$ 1.75 million $ 646
May 18, 2020 $ 19.02
+8.93%
$ 1.8 million $ 4,906
May 13, 2020 $ 17.07
-0.04%
$ 1.62 million $ 85
May 12, 2020 $ 17.08
+2.24%
$ 1.62 million $ 85
May 11, 2020 $ 16.7
-6.70%
$ 1.58 million $ 84
May 10, 2020 $ 17.9
+0.01%
$ 1.69 million $ 2,095
May 9, 2020 $ 17.9
+0.03%
$ 1.69 million $ 2,094
May 8, 2020 $ 17.9
+1.19%
$ 1.69 million $ 2,094
Download