TripAdvisor, Inc. Historical Data

TRIP Page 6
Download
Date Close Price change Market cap Trading volume
Dec 7, 2021 $ 26.88
-0.24%
$ 53.75 billion $ 4,031
Dec 6, 2021 $ 26.94
-2.02%
$ 53.88 billion $ 54
Dec 3, 2021 $ 25.1
-2.14%
$ 50.2 billion $ 753
Dec 2, 2021 $ 25.65
+2.68%
$ 51.3 billion $ 770
Nov 30, 2021 $ 25.66
-3.44%
$ 51.31 billion $ 128
Nov 29, 2021 $ 26.57
-2.10%
$ 53.14 billion $ 399
Nov 28, 2021 $ 26.77
+0.00%
$ 53.55 billion $ 268
Nov 27, 2021 $ 26.77
+0.00%
$ 53.55 billion $ 268
Nov 26, 2021 $ 26.77
-4.72%
$ 53.55 billion $ 268
Nov 25, 2021 $ 28.1
+0.00%
$ 56.2 billion $ 141
Nov 24, 2021 $ 28.1
-0.16%
$ 56.2 billion $ 141
Nov 23, 2021 $ 28.2
+0.09%
$ 56.4 billion $ 85
Nov 22, 2021 $ 28.18
-2.68%
$ 56.35 billion $ 197
Nov 21, 2021 $ 28.95
+0.00%
$ 57.9 billion $ 174
Nov 20, 2021 $ 28.95
+0.00%
$ 57.9 billion $ 174
Nov 19, 2021 $ 28.95
-2.36%
$ 57.9 billion $ 174
Nov 18, 2021 $ 29.65
-0.87%
$ 59.3 billion $ 297
Nov 17, 2021 $ 29.91
-1.71%
$ 59.82 billion $ 2,961
Nov 16, 2021 $ 30.43
-2.93%
$ 60.86 billion $ 335
Nov 15, 2021 $ 31.35
+2.18%
$ 62.7 billion $ 689
Nov 14, 2021 $ 30.68
+0.00%
$ 61.36 billion $ 215
Nov 13, 2021 $ 30.68
+0.00%
$ 61.36 billion $ 215
Nov 12, 2021 $ 30.68
+0.43%
$ 61.36 billion $ 215
Nov 11, 2021 $ 30.55
-0.71%
$ 61.1 billion $ 92
Nov 10, 2021 $ 30.77
-1.60%
$ 61.54 billion $ 185
Nov 9, 2021 $ 31.27
-9.68%
$ 62.54 billion $ 2,153
Nov 8, 2021 $ 34.62
-0.97%
$ 69.24 billion $ 209
Nov 7, 2021 $ 34.96
+0.00%
$ 69.92 billion $ 1,952
Nov 6, 2021 $ 34.96
+0.00%
$ 69.92 billion $ 1,952
Nov 5, 2021 $ 34.96
-2.32%
$ 69.92 billion $ 1,952
Nov 4, 2021 $ 32.48
-0.70%
$ 64.96 billion $ 65
Nov 3, 2021 $ 32.71
+2.15%
$ 65.42 billion $ 65
Nov 2, 2021 $ 32.02
-1.84%
$ 64.04 billion $ 32
Nov 1, 2021 $ 32.62
+1.15%
$ 65.24 billion $ 980
Oct 22, 2021 $ 33.54
-2.64%
$ 67.08 billion $ 34
Oct 21, 2021 $ 34.45
-1.12%
$ 68.9 billion $ 69
Oct 20, 2021 $ 34.84
-1.33%
$ 69.68 billion $ 1,778
Oct 19, 2021 $ 36.9
-0.46%
$ 73.8 billion $ 37
Oct 18, 2021 $ 37.07
-1.64%
$ 74.14 billion $ 37
Oct 17, 2021 $ 37.69
+0.00%
$ 75.38 billion $ 415
Oct 16, 2021 $ 37.69
+0.00%
$ 75.38 billion $ 415
Oct 15, 2021 $ 37.69
+1.51%
$ 75.38 billion $ 415
Oct 14, 2021 $ 37.13
+3.63%
$ 74.26 billion $ 1,227
Oct 13, 2021 $ 35.83
-1.16%
$ 71.66 billion $ 1,292
Oct 8, 2021 $ 36.31
+1.45%
$ 72.62 billion $ 145
Oct 7, 2021 $ 35.79
-1.65%
$ 71.58 billion $ 143
Oct 5, 2021 $ 36.38
+1.48%
$ 72.76 billion $ 36
Oct 4, 2021 $ 35.85
-2.69%
$ 71.7 billion $ 144
Oct 3, 2021 $ 36.84
+0.00%
$ 73.68 billion $ 37
Oct 2, 2021 $ 36.84
+0.00%
$ 73.68 billion $ 37