TripAdvisor, Inc. Historical Data

TRIP Page 3
Download
Date Close Price change Market cap Trading volume
Dec 7, 2022 $ 17.78
+0.00%
$ 35.56 billion $ 18
Dec 6, 2022 $ 19.19
-1.92%
$ 38.37 billion $ 19
Dec 5, 2022 $ 19.56
-1.26%
$ 39.12 billion $ 20
Dec 1, 2022 $ 20.57
+0.88%
$ 41.13 billion $ 21
Nov 30, 2022 $ 20.38
+2.41%
$ 40.77 billion $ 20
Nov 21, 2022 $ 19.84
-0.40%
$ -- $ 20
Nov 20, 2022 $ 19.92
+0.00%
$ 39.84 billion $ 20
Nov 19, 2022 $ 19.92
+0.00%
$ 39.84 billion $ 20
Nov 18, 2022 $ 19.92
+0.18%
$ 39.84 billion $ 20
Nov 15, 2022 $ 21.83
+1.39%
$ -- $ 22
Nov 14, 2022 $ 21.53
-3.17%
$ 43.06 billion $ 22
Nov 10, 2022 $ 20.79
+4.39%
$ 41.57 billion $ 416
Nov 9, 2022 $ 19.91
+1.17%
$ 39.82 billion $ 518
Nov 8, 2022 $ 19.68
+3.72%
$ 39.36 billion $ 846
Aug 26, 2022 $ 25.52
-0.41%
$ 51.04 billion $ 204
Aug 25, 2022 $ 25.63
-0.77%
$ 51.25 billion $ 333
Aug 24, 2022 $ 25.32
+0.72%
$ 50.63 billion $ 127
Aug 23, 2022 $ 25.14
-0.73%
$ 50.27 billion $ 126
Aug 22, 2022 $ 25.32
-0.84%
$ 50.64 billion $ 127
Aug 18, 2022 $ 27.11
-0.77%
$ 54.22 billion $ 136
Aug 17, 2022 $ 27.32
+0.11%
$ 54.64 billion $ 137
Aug 12, 2022 $ 27.02
+3.70%
$ 54.03 billion $ 297
Aug 11, 2022 $ 26.05
-1.21%
$ 52.1 billion $ 287
Aug 10, 2022 $ 26.03
+4.37%
$ 52.06 billion $ 469
Aug 9, 2022 $ 24.94
+0.73%
$ 49.88 billion $ 449
Aug 8, 2022 $ 23.86
+0.00%
$ 47.71 billion $ 596
Aug 7, 2022 $ 23.86
+0.00%
$ 47.71 billion $ 596
Aug 6, 2022 $ 23.86
+0.00%
$ 47.71 billion $ 596
Aug 5, 2022 $ 23.86
+18.80%
$ 47.71 billion $ 596
Aug 4, 2022 $ 20.08
-1.08%
$ 40.16 billion $ 161
Aug 1, 2022 $ 18.44
-3.02%
$ 36.87 billion $ 18
Jul 31, 2022 $ 19.01
+0.00%
$ 38.02 billion $ 19
Jul 30, 2022 $ 19.01
+0.00%
$ 38.02 billion $ 19
Jul 29, 2022 $ 19.01
+0.29%
$ 38.02 billion $ 19
Jul 20, 2022 $ 19.27
+1.31%
$ 38.54 billion $ 39
Jul 19, 2022 $ 19.02
+0.00%
$ 38.04 billion $ 38
Jul 18, 2022 $ 18.1
-0.49%
$ 36.2 billion $ 36
Jul 5, 2022 $ 17.7
-4.12%
$ 35.41 billion $ 71
Jul 4, 2022 $ 18.46
+0.00%
$ 36.93 billion $ 74
Jul 3, 2022 $ 18.46
+0.00%
$ 36.93 billion $ 74
Jul 2, 2022 $ 18.46
+0.00%
$ 36.93 billion $ 74
Jul 1, 2022 $ 18.46
+2.96%
$ 36.93 billion $ 74
Jun 17, 2022 $ 19.51
+6.61%
$ 39.01 billion $ 195
Jun 16, 2022 $ 18.3
-2.89%
$ 36.59 billion $ 549
Jun 15, 2022 $ 19.87
+1.74%
$ 39.73 billion $ 1,232
Jun 14, 2022 $ 19.52
-0.96%
$ 39.05 billion $ 1,211
Jun 13, 2022 $ 19.71
-6.07%
$ 39.43 billion $ 296
May 25, 2022 $ 23.19
+4.89%
$ 46.37 billion $ 325
May 24, 2022 $ 22.11
-0.34%
$ 44.21 billion $ 309
May 13, 2022 $ 24.62
+7.87%
$ 49.23 billion $ 25