TripAdvisor, Inc. Historical Data

TRIP Page 2
Download
Date Close Price change Market cap Trading volume
Mar 5, 2023 $ 21.37
+0.00%
$ 42.73 billion $ 43
Mar 4, 2023 $ 21.37
+0.00%
$ 42.73 billion $ 43
Mar 3, 2023 $ 21.37
+0.52%
$ 42.73 billion $ 43
Mar 2, 2023 $ 21.26
+1.05%
$ 42.51 billion $ 128
Feb 22, 2023 $ 22.28
+0.22%
$ -- $ 67
Feb 21, 2023 $ 22.23
+1.51%
$ 44.46 billion $ 333
Feb 20, 2023 $ 21.9
+0.00%
$ 43.8 billion $ 1,971
Feb 19, 2023 $ 21.9
+0.00%
$ 43.8 billion $ 1,971
Feb 18, 2023 $ 21.9
+0.00%
$ 43.8 billion $ 1,971
Feb 17, 2023 $ 21.9
-0.86%
$ 43.8 billion $ 1,971
Feb 14, 2023 $ 24.45
+0.00%
$ -- $ 122
Feb 13, 2023 $ 24.45
+1.62%
$ 48.9 billion $ 122
Feb 12, 2023 $ 24.06
+0.00%
$ 48.12 billion $ 120
Feb 11, 2023 $ 24.06
+0.00%
$ 48.12 billion $ 120
Feb 10, 2023 $ 24.06
+0.02%
$ 48.12 billion $ 120
Feb 9, 2023 $ 25.4
+1.32%
$ 50.8 billion $ 51
Feb 8, 2023 $ 25.07
+3.70%
$ 50.14 billion $ 326
Feb 7, 2023 $ 24.18
+1.38%
$ 48.35 billion $ 73
Feb 3, 2023 $ 24.38
-0.89%
$ 48.77 billion $ 122
Feb 2, 2023 $ 24.61
-1.97%
$ 49.21 billion $ 172
Feb 1, 2023 $ 23.94
+2.95%
$ 47.87 billion $ 120
Jan 31, 2023 $ 23.25
+1.44%
$ 46.5 billion $ 116
Jan 30, 2023 $ 22.92
-1.27%
$ 45.84 billion $ 115
Jan 24, 2023 $ 23.01
+0.26%
$ -- $ 23
Jan 23, 2023 $ 22.95
+0.70%
$ 45.89 billion $ 23
Jan 20, 2023 $ 22.16
+1.70%
$ -- $ 22
Jan 19, 2023 $ 21.79
-0.27%
$ 43.58 billion $ 22
Jan 10, 2023 $ 20.29
+0.40%
$ -- $ 101
Jan 9, 2023 $ 20.2
+1.69%
$ 40.41 billion $ 101
Jan 3, 2023 $ 18.33
+1.83%
$ -- $ 92
Jan 2, 2023 $ 18
+0.00%
$ 36 billion $ 90
Jan 1, 2023 $ 18
+0.00%
$ 36 billion $ 90
Dec 31, 2022 $ 18
+0.00%
$ 36 billion $ 90
Dec 30, 2022 $ 18
+0.61%
$ 36 billion $ 90
Dec 28, 2022 $ 17.61
+0.06%
$ -- $ 88
Dec 27, 2022 $ 17.6
-0.34%
$ 35.2 billion $ 88
Dec 23, 2022 $ 17.71
+1.29%
$ 35.43 billion $ 89
Dec 22, 2022 $ 17.49
+0.95%
$ 34.98 billion $ 175
Dec 21, 2022 $ 17.82
+2.06%
$ 35.63 billion $ 89
Dec 20, 2022 $ 17.45
+0.72%
$ 34.91 billion $ 87
Dec 19, 2022 $ 17.68
-1.78%
$ -- $ 18
Dec 18, 2022 $ 18
+0.00%
$ 36 billion $ 18
Dec 17, 2022 $ 18
+0.00%
$ 36 billion $ 18
Dec 16, 2022 $ 18
-0.83%
$ 36 billion $ 18
Dec 15, 2022 $ 18.15
-0.19%
$ 36.3 billion $ 18
Dec 14, 2022 $ 18.59
-1.77%
$ -- $ 93
Dec 13, 2022 $ 18.93
+2.02%
$ 37.85 billion $ 95
Dec 12, 2022 $ 18.55
+1.59%
$ 37.1 billion $ 19
Dec 9, 2022 $ 18.58
-0.32%
$ 37.15 billion $ 37
Dec 8, 2022 $ 18.63
+4.81%
$ 37.27 billion $ 186