TripAdvisor, Inc. Historical Data

TRIP Page 4
Download
Date Close Price change Market cap Trading volume
May 12, 2022 $ 22.82
-0.09%
$ 45.64 billion $ 46
May 11, 2022 $ 22.84
+1.04%
$ 45.68 billion $ 160
May 10, 2022 $ 22.61
+6.63%
$ 45.21 billion $ 3,481
May 9, 2022 $ 21.2
-7.26%
$ 42.4 billion $ 170
May 8, 2022 $ 22.86
+0.00%
$ 45.72 billion $ 229
May 7, 2022 $ 22.86
+0.00%
$ 45.72 billion $ 229
May 6, 2022 $ 22.86
-11.41%
$ 45.72 billion $ 229
May 5, 2022 $ 25.8
+5.26%
$ 51.61 billion $ 2,193
May 4, 2022 $ 24.52
-1.15%
$ 49.03 billion $ 1,863
May 3, 2022 $ 24.8
+0.63%
$ 49.6 billion $ 25
May 2, 2022 $ 25.45
-0.90%
$ 50.9 billion $ 25
May 1, 2022 $ 25.68
+0.00%
$ 51.36 billion $ 26
Apr 30, 2022 $ 25.68
+0.00%
$ 51.36 billion $ 26
Apr 29, 2022 $ 25.68
-0.29%
$ 51.36 billion $ 26
Apr 27, 2022 $ 25.17
+0.88%
$ 50.34 billion $ 50
Apr 26, 2022 $ 24.95
-1.73%
$ 49.9 billion $ 50
Apr 22, 2022 $ 25.7
-2.23%
$ 51.4 billion $ 51
Apr 21, 2022 $ 26.29
+0.00%
$ 52.57 billion $ 53
Apr 20, 2022 $ 26.74
-3.97%
$ 53.49 billion $ 27
Apr 19, 2022 $ 27.85
+0.76%
$ 55.7 billion $ 139
Apr 12, 2022 $ 25.12
+0.30%
$ 50.24 billion $ 100
Apr 11, 2022 $ 25.05
-2.55%
$ 50.09 billion $ 100
Apr 7, 2022 $ 25.43
-2.29%
$ 50.86 billion $ 76
Apr 6, 2022 $ 26.03
+0.00%
$ 52.05 billion $ 78
Apr 5, 2022 $ 27.8
-0.94%
$ 55.61 billion $ 1,724
Apr 4, 2022 $ 28.07
+2.28%
$ 56.14 billion $ 1,740
Apr 3, 2022 $ 27.45
+0.00%
$ 54.89 billion $ 55
Apr 2, 2022 $ 27.45
+0.00%
$ 54.89 billion $ 55
Apr 1, 2022 $ 27.45
-0.42%
$ 54.89 billion $ 55
Mar 31, 2022 $ 27.27
+0.70%
$ 54.55 billion $ 136
Mar 30, 2022 $ 27.09
+0.13%
$ 54.17 billion $ 135
Mar 23, 2022 $ 25.47
-1.66%
$ 50.93 billion $ 127
Mar 22, 2022 $ 25.9
+4.04%
$ 51.79 billion $ 129
Mar 21, 2022 $ 24.89
-1.78%
$ 49.78 billion $ 25
Mar 20, 2022 $ 25.34
+0.00%
$ 50.68 billion $ 127
Mar 19, 2022 $ 25.34
+0.00%
$ 50.68 billion $ 127
Mar 18, 2022 $ 25.34
+0.86%
$ 50.68 billion $ 127
Mar 17, 2022 $ 24.48
-3.96%
$ 48.96 billion $ 122
Mar 16, 2022 $ 25.49
+2.78%
$ 50.98 billion $ 127
Mar 15, 2022 $ 23.55
-0.63%
$ 47.09 billion $ 212
Mar 14, 2022 $ 23.7
+0.87%
$ 47.39 billion $ 213
Mar 13, 2022 $ 23.49
+0.00%
$ 46.98 billion $ 940
Mar 12, 2022 $ 23.49
+0.00%
$ 46.98 billion $ 940
Mar 11, 2022 $ 23.49
-2.12%
$ 46.98 billion $ 940
Mar 10, 2022 $ 24
+0.84%
$ 48 billion $ 480
Mar 9, 2022 $ 23.8
+3.34%
$ 47.6 billion $ 571
Mar 8, 2022 $ 23.03
-1.60%
$ 46.06 billion $ 829
Mar 4, 2022 $ 21.51
-7.45%
$ 43.01 billion $ 194
Mar 3, 2022 $ 23.23
-5.09%
$ 46.47 billion $ 325
Mar 2, 2022 $ 24.69
+4.38%
$ 49.37 billion $ 123