TripAdvisor, Inc. Historical Data

TRIP Page 7
Download
Date Close Price change Market cap Trading volume
Oct 1, 2021 $ 36.84
+8.93%
$ 73.68 billion $ 37
Sep 30, 2021 $ 33.82
-0.27%
$ 67.64 billion $ 34
Sep 29, 2021 $ 33.91
-2.61%
$ 67.82 billion $ 1,052
Sep 28, 2021 $ 34.82
-3.36%
$ 69.64 billion $ 35
Sep 27, 2021 $ 36.03
-1.31%
$ 72.06 billion $ 6,675
Sep 26, 2021 $ 36.51
+0.00%
$ 73.02 billion $ 73
Sep 25, 2021 $ 36.51
+0.00%
$ 73.02 billion $ 73
Sep 24, 2021 $ 36.51
+3.72%
$ 73.02 billion $ 73
Sep 23, 2021 $ 35.2
+5.55%
$ 70.4 billion $ 106
Sep 22, 2021 $ 33.35
+3.15%
$ 66.7 billion $ 33
Sep 21, 2021 $ 32.33
-1.64%
$ 64.66 billion $ 32
Sep 20, 2021 $ 32.87
-7.90%
$ 65.74 billion $ 231
Sep 19, 2021 $ 35.69
+0.00%
$ 71.38 billion $ 36
Sep 18, 2021 $ 35.69
+0.00%
$ 71.38 billion $ 36
Sep 17, 2021 $ 35.69
+0.37%
$ 71.38 billion $ 36
Sep 16, 2021 $ 35.56
-0.34%
$ 71.12 billion $ 36
Sep 15, 2021 $ 35.68
+1.16%
$ 71.36 billion $ 107
Sep 14, 2021 $ 35.27
-2.46%
$ 70.54 billion $ 35
Sep 13, 2021 $ 36.16
+3.17%
$ 72.32 billion $ 507
Sep 9, 2021 $ 35.28
+3.28%
$ 70.56 billion $ 1,411
Sep 8, 2021 $ 34.16
-1.21%
$ 68.32 billion $ 1,368
Sep 7, 2021 $ 34.58
+2.28%
$ 69.16 billion $ 35
Sep 6, 2021 $ 33.81
+0.00%
$ 67.62 billion $ 101
Sep 5, 2021 $ 33.81
+0.00%
$ 67.62 billion $ 101
Sep 4, 2021 $ 33.81
+0.00%
$ 67.62 billion $ 101
Sep 3, 2021 $ 33.81
-1.74%
$ 67.62 billion $ 101
Sep 2, 2021 $ 34.41
+0.03%
$ 68.82 billion $ 138
Sep 1, 2021 $ 34.4
-1.35%
$ 68.8 billion $ 34
Aug 31, 2021 $ 34.87
+1.69%
$ 69.74 billion $ 244
Aug 30, 2021 $ 34.29
-4.83%
$ 68.58 billion $ 172
Aug 29, 2021 $ 36.03
+0.00%
$ 72.06 billion $ 36
Aug 28, 2021 $ 36.03
+0.00%
$ 72.06 billion $ 36
Aug 27, 2021 $ 36.03
+1.38%
$ 72.06 billion $ 36
Aug 26, 2021 $ 35.54
-1.11%
$ 71.08 billion $ 106
Aug 25, 2021 $ 35.94
+3.10%
$ 71.88 billion $ 287
Aug 24, 2021 $ 34.86
+3.63%
$ 69.72 billion $ 314
Aug 23, 2021 $ 33.64
+3.54%
$ 67.28 billion $ 168
Aug 22, 2021 $ 32.49
+0.00%
$ 64.98 billion $ 33
Aug 21, 2021 $ 32.49
+0.00%
$ 64.98 billion $ 33
Aug 20, 2021 $ 32.49
+0.03%
$ 64.98 billion $ 33
Aug 19, 2021 $ 32.48
-2.81%
$ 64.96 billion $ 227
Aug 18, 2021 $ 33.42
+1.18%
$ 66.84 billion $ 67
Aug 17, 2021 $ 33.03
-1.14%
$ 66.06 billion $ 66
Aug 16, 2021 $ 33.41
-4.10%
$ 66.82 billion $ 434
Aug 15, 2021 $ 34.84
+0.00%
$ 69.68 billion $ 209
Aug 14, 2021 $ 34.84
+0.00%
$ 69.68 billion $ 209
Aug 13, 2021 $ 34.84
-1.47%
$ 69.68 billion $ 209
Aug 12, 2021 $ 35.36
-3.07%
$ 70.72 billion $ 424
Aug 11, 2021 $ 36.48
+2.10%
$ 72.96 billion $ 2,846
Aug 10, 2021 $ 35.73
-0.42%
$ 71.46 billion $ 1,607