TripAdvisor, Inc. Historical Data

TRIP Page 9
Download
Date Close Price change Market cap Trading volume
May 17, 2021 $ 40.88
+0.16%
$ 3.87 million $ 245
May 10, 2021 $ 44.84
-0.87%
$ 4.25 million $ 493
May 9, 2021 $ 45.23
-0.02%
$ 4.28 million $ 498
May 8, 2021 $ 45.23
+0.01%
$ 4.28 million $ 498
May 7, 2021 $ 45.23
+0.03%
$ 4.28 million $ 498
May 6, 2021 $ 45.22
-0.05%
$ 4.28 million $ 497
May 5, 2021 $ 45.24
-3.73%
$ 4.28 million $ 498
May 4, 2021 $ 47.01
-0.28%
$ 4.45 million $ 47,575
May 3, 2021 $ 47.15
+0.40%
$ 4.46 million $ 47
May 2, 2021 $ 46.95
+0.01%
$ 4.45 million $ 235
May 1, 2021 $ 46.95
+0.00%
$ 4.45 million $ 235
Apr 30, 2021 $ 46.95
-1.37%
$ 4.45 million $ 235
Apr 29, 2021 $ 47.61
-2.01%
$ 4.51 million $ 143
Apr 28, 2021 $ 48.58
+0.13%
$ 4.6 million $ 5,878
Apr 27, 2021 $ 48.51
-2.10%
$ 4.59 million $ 4,851
Apr 26, 2021 $ 49.54
-2.53%
$ 4.69 million $ 3,518
Apr 25, 2021 $ 50.82
+0.02%
$ 4.81 million $ 305
Apr 24, 2021 $ 50.8
-0.04%
$ 4.81 million $ 305
Apr 23, 2021 $ 50.82
+2.71%
$ 4.81 million $ 305
Apr 22, 2021 $ 49.49
-1.55%
$ 4.69 million $ 495
Apr 21, 2021 $ 50.28
+6.11%
$ 4.76 million $ 1,207
Apr 20, 2021 $ 47.38
-10.20%
$ 4.49 million $ 5,543
Apr 19, 2021 $ 52.75
+0.58%
$ 4.99 million $ 53
Apr 18, 2021 $ 52.43
+0.03%
$ 4.96 million $ 105
Apr 17, 2021 $ 52.43
+0.00%
$ 4.96 million $ 105
Apr 16, 2021 $ 52.43
+0.69%
$ 4.96 million $ 105
Apr 15, 2021 $ 52.07
+0.37%
$ 4.93 million $ 156
Apr 14, 2021 $ 51.91
+0.73%
$ 4.91 million $ 519
Apr 13, 2021 $ 51.53
+1.07%
$ 4.88 million $ 670
Apr 12, 2021 $ 50.99
-2.56%
$ 4.83 million $ 153
Apr 11, 2021 $ 52.32
+0.01%
$ 4.95 million $ 157
Apr 10, 2021 $ 52.32
+0.00%
$ 4.95 million $ 157
Apr 9, 2021 $ 52.32
+1.68%
$ 4.95 million $ 157
Apr 8, 2021 $ 51.44
-2.13%
$ 4.87 million $ 1,235
Apr 7, 2021 $ 52.58
-2.73%
$ 4.98 million $ 11,831
Apr 6, 2021 $ 54.07
-4.45%
$ 5.12 million $ 324
Apr 5, 2021 $ 56.56
+2.69%
$ 5.35 million $ 339
Apr 4, 2021 $ 55.08
+0.01%
$ 5.21 million $ 716
Apr 3, 2021 $ 55.08
+0.00%
$ 5.21 million $ 716
Apr 2, 2021 $ 55.08
+0.01%
$ 5.21 million $ 716
Apr 1, 2021 $ 55.08
-0.82%
$ 5.21 million $ 716
Mar 30, 2021 $ 53.56
-0.14%
$ 5.07 million $ 268
Mar 29, 2021 $ 53.65
-3.26%
$ 5.08 million $ 268
Mar 28, 2021 $ 55.46
+0.02%
$ 5.25 million $ 499
Mar 27, 2021 $ 55.47
-0.05%
$ 5.25 million $ 499
Mar 26, 2021 $ 55.48
+2.72%
$ 5.25 million $ 499
Mar 25, 2021 $ 54.02
+11.44%
$ 5.11 million $ 1,837
Mar 24, 2021 $ 48.49
-1.08%
$ 4.59 million $ 5,383
Mar 23, 2021 $ 49.04
-8.15%
$ 4.64 million $ 1,716
Mar 22, 2021 $ 53.4
-2.38%
$ 5.06 million $ 3,364