TripAdvisor, Inc. Historical Data

TRIP Page 5
Download
Date Close Price change Market cap Trading volume
Mar 1, 2022 $ 23.65
+0.00%
$ 47.3 billion $ 118
Feb 25, 2022 $ 26.05
-2.36%
$ 52.11 billion $ 234
Feb 24, 2022 $ 26.69
+0.41%
$ 53.37 billion $ 240
Feb 23, 2022 $ 26.58
-2.06%
$ 53.15 billion $ 27
Feb 22, 2022 $ 27.13
-2.69%
$ 54.27 billion $ 814
Feb 21, 2022 $ 27.89
+0.00%
$ 55.77 billion $ 1,952
Feb 20, 2022 $ 27.89
+0.00%
$ 55.77 billion $ 1,952
Feb 19, 2022 $ 27.89
+0.00%
$ 55.77 billion $ 1,952
Feb 18, 2022 $ 27.89
-2.21%
$ 55.77 billion $ 1,952
Feb 17, 2022 $ 28.52
-2.60%
$ 57.03 billion $ 19,818
Feb 16, 2022 $ 29.27
+0.00%
$ 58.55 billion $ 20,317
Feb 14, 2022 $ 28.62
+0.09%
$ 57.24 billion $ 86
Feb 13, 2022 $ 28.59
+0.00%
$ 57.19 billion $ 86
Feb 12, 2022 $ 28.59
+0.00%
$ 57.19 billion $ 86
Feb 11, 2022 $ 28.59
-5.55%
$ 57.19 billion $ 86
Feb 10, 2022 $ 29.82
+1.46%
$ 59.64 billion $ 298
Feb 9, 2022 $ 29.39
+1.66%
$ 58.78 billion $ 294
Feb 8, 2022 $ 28.16
+0.95%
$ 56.31 billion $ 282
Feb 7, 2022 $ 27.89
+1.16%
$ 55.78 billion $ 279
Feb 3, 2022 $ 26.68
-3.58%
$ 53.36 billion $ 27
Feb 2, 2022 $ 27.67
-0.22%
$ 55.34 billion $ 28
Jan 28, 2022 $ 24.52
-2.35%
$ 49.03 billion $ 74
Jan 27, 2022 $ 25.11
-2.71%
$ 50.21 billion $ 75
Jan 25, 2022 $ 26.03
-2.49%
$ 52.06 billion $ 130
Jan 24, 2022 $ 26.7
+3.07%
$ 53.39 billion $ 133
Jan 20, 2022 $ 27.97
-0.07%
$ 55.94 billion $ 168
Jan 19, 2022 $ 27.99
+0.00%
$ 55.98 billion $ 168
Jan 18, 2022 $ 28.53
-1.47%
$ 57.06 billion $ 514
Jan 17, 2022 $ 28.95
+0.00%
$ 57.91 billion $ 521
Jan 16, 2022 $ 28.95
+0.00%
$ 57.91 billion $ 521
Jan 15, 2022 $ 28.95
+0.00%
$ 57.91 billion $ 521
Jan 14, 2022 $ 28.95
+0.28%
$ 57.91 billion $ 521
Jan 13, 2022 $ 29.46
+2.59%
$ 58.92 billion $ 147
Jan 12, 2022 $ 28.72
-3.04%
$ 57.43 billion $ 144
Jan 11, 2022 $ 28.87
+1.17%
$ 57.73 billion $ 144
Jan 10, 2022 $ 28.53
+1.13%
$ 57.06 billion $ 143
Jan 9, 2022 $ 28.21
+0.00%
$ 56.42 billion $ 169
Jan 8, 2022 $ 28.21
+0.00%
$ 56.42 billion $ 169
Jan 7, 2022 $ 28.21
+0.11%
$ 56.42 billion $ 169
Jan 6, 2022 $ 28.93
+2.39%
$ 57.85 billion $ 289
Jan 5, 2022 $ 28.25
-2.67%
$ 56.5 billion $ 283
Jan 4, 2022 $ 29.03
+0.35%
$ 58.05 billion $ 116
Dec 29, 2021 $ 27.29
-0.38%
$ 54.57 billion $ 819
Dec 28, 2021 $ 27.39
+0.50%
$ 54.78 billion $ 822
Dec 27, 2021 $ 27.25
+0.18%
$ 54.51 billion $ 273
Dec 16, 2021 $ 24.48
-1.57%
$ 48.97 billion $ 122
Dec 15, 2021 $ 24.88
+3.43%
$ 49.75 billion $ 199
Dec 10, 2021 $ 26.34
-1.53%
$ 52.68 billion $ 26
Dec 9, 2021 $ 26.75
-1.58%
$ 53.5 billion $ 27
Dec 8, 2021 $ 27.18
+1.13%
$ 54.36 billion $ 163