TripAdvisor, Inc. Historical Data

TRIP Page 8
Download
Date Close Price change Market cap Trading volume
Aug 8, 2021 $ 37.02
+0.00%
$ 74.04 billion $ 186
Aug 7, 2021 $ 37.02
+0.00%
$ 74.04 billion $ 186
Aug 6, 2021 $ 37.02
-3.11%
$ 74.04 billion $ 186
Aug 5, 2021 $ 37.82
+5.32%
$ 75.64 billion $ 227
Aug 4, 2021 $ 36.97
+0.26%
$ 73.94 billion $ 148
Aug 3, 2021 $ 36.89
-3.27%
$ 73.78 billion $ 148
Aug 2, 2021 $ 38.14
+0.96%
$ 76.28 billion $ 1,106
Aug 1, 2021 $ 37.79
+0.11%
$ 75.58 billion $ 37,906
Jul 30, 2021 $ 37.89
-0.56%
$ 75.78 billion $ 38,004
Jul 29, 2021 $ 38.11
+0.01%
$ 76.22 billion $ 610
Jul 28, 2021 $ 38.1
+0.20%
$ 76.21 billion $ 609
Jul 27, 2021 $ 37.97
-1.58%
$ 75.95 billion $ 152
Jul 26, 2021 $ 38.57
+6.53%
$ 77.14 billion $ 964
Jul 25, 2021 $ 36.18
+0.07%
$ 3.43 million $ 832
Jul 24, 2021 $ 36.15
-0.09%
$ 3.42 million $ 831
Jul 23, 2021 $ 36.16
+0.76%
$ 3.42 million $ 832
Jul 22, 2021 $ 35.9
-1.44%
$ 3.4 million $ 12,353
Jul 21, 2021 $ 36.43
+2.75%
$ 3.45 million $ 949
Jul 20, 2021 $ 35.45
+3.90%
$ 3.36 million $ 12,620
Jul 19, 2021 $ 34.12
-0.15%
$ 3.23 million $ 751
Jul 16, 2021 $ 35.03
-3.19%
$ 3.32 million $ 175
Jul 15, 2021 $ 36.14
+0.68%
$ 3.42 million $ 795
Jul 14, 2021 $ 35.88
-2.02%
$ 3.4 million $ 108
Jul 13, 2021 $ 36.59
-0.93%
$ 3.46 million $ 73
Jul 9, 2021 $ 38.74
+2.41%
$ 3.67 million $ 390
Jul 8, 2021 $ 37.82
+0.24%
$ 3.58 million $ 379
Jul 1, 2021 $ 39.84
-0.71%
$ 3.77 million $ 40
Jun 30, 2021 $ 40.14
+0.70%
$ 3.8 million $ 80
Jun 29, 2021 $ 39.85
-0.09%
$ 3.77 million $ 199
Jun 23, 2021 $ 41.18
+1.91%
$ 3.9 million $ 82
Jun 22, 2021 $ 40.39
+0.49%
$ 3.82 million $ 81
Jun 17, 2021 $ 42.21
+2.23%
$ 4 million $ 42
Jun 16, 2021 $ 41.28
+0.45%
$ 3.91 million $ 83
Jun 11, 2021 $ 42.14
+1.49%
$ 3.99 million $ 2,531
Jun 10, 2021 $ 41.59
-2.49%
$ 3.94 million $ 4,990
Jun 9, 2021 $ 42.66
+2.79%
$ 4.04 million $ 171
Jun 8, 2021 $ 41.49
-1.56%
$ 3.93 million $ 83
Jun 7, 2021 $ 42.14
+2.38%
$ 3.99 million $ 210
Jun 6, 2021 $ 41.14
-0.11%
$ 3.89 million $ 206
Jun 5, 2021 $ 41.16
+0.31%
$ 3.9 million $ 206
Jun 4, 2021 $ 41.08
-0.55%
$ 3.89 million $ 205
Jun 3, 2021 $ 41.14
-2.59%
$ 3.89 million $ 414
Jun 2, 2021 $ 42.25
-2.23%
$ 4 million $ 592
Jun 1, 2021 $ 43.19
-1.41%
$ 4.09 million $ 216
May 28, 2021 $ 41.97
-1.87%
$ 3.97 million $ 293
May 27, 2021 $ 42.8
+3.46%
$ 4.05 million $ 855
May 26, 2021 $ 41.37
+1.74%
$ 3.92 million $ 2,317
May 20, 2021 $ 37.05
-7.76%
$ 3.51 million $ 1,854
May 19, 2021 $ 40.18
-2.27%
$ 3.8 million $ 6,465
May 18, 2021 $ 41.12
+0.58%
$ 3.89 million $ 328