TripAdvisor, Inc. Historical Data

TRIP
Download
Date Close Price change Market cap Trading volume
Jul 17, 2023 $ 17.19
-0.23%
$ -- $ 172
Jul 16, 2023 $ 17.23
+0.00%
$ 34.46 billion $ 172
Jul 15, 2023 $ 17.23
+0.00%
$ 34.46 billion $ 172
Jul 14, 2023 $ 17.23
-1.23%
$ 34.46 billion $ 172
Jul 6, 2023 $ 15.98
-2.23%
$ 31.97 billion $ 16
Jul 5, 2023 $ 16.35
-0.03%
$ 32.7 billion $ 16
Jun 29, 2023 $ 16.49
-0.66%
$ -- $ 165
Jun 28, 2023 $ 16.61
-0.18%
$ 33.21 billion $ 166
Jun 26, 2023 $ 16.29
+0.00%
$ -- $ 440
Jun 25, 2023 $ 16.29
+0.00%
$ 32.58 billion $ 440
Jun 24, 2023 $ 16.29
+0.00%
$ 32.58 billion $ 440
Jun 23, 2023 $ 16.29
+0.15%
$ 32.58 billion $ 440
Jun 15, 2023 $ 16.7
+0.12%
$ 33.41 billion $ 33
Jun 14, 2023 $ 16.69
-1.30%
$ 33.37 billion $ 50
Jun 13, 2023 $ 16.91
+0.92%
$ 33.83 billion $ 17
Jun 12, 2023 $ 16.76
-0.24%
$ 33.52 billion $ 17
May 31, 2023 $ 15.2
+0.40%
$ -- $ 15
May 30, 2023 $ 15.14
+0.70%
$ 30.27 billion $ 45
May 19, 2023 $ 15.92
-1.61%
$ -- $ 907
May 18, 2023 $ 16.18
+0.28%
$ 32.36 billion $ 955
May 17, 2023 $ 15.88
+1.70%
$ 31.75 billion $ 16
May 16, 2023 $ 15.61
-0.73%
$ 31.22 billion $ 16
May 15, 2023 $ 15.57
+0.03%
$ -- $ 16
May 14, 2023 $ 15.57
+0.00%
$ 31.14 billion $ 16
May 13, 2023 $ 15.57
+0.00%
$ 31.14 billion $ 16
May 12, 2023 $ 15.57
-0.67%
$ 31.14 billion $ 16
May 11, 2023 $ 15.95
+1.05%
$ 31.89 billion $ 32
May 10, 2023 $ 15.78
-0.72%
$ 31.56 billion $ 221
May 9, 2023 $ 15.89
-1.12%
$ 31.79 billion $ 48
May 8, 2023 $ 15.99
+1.72%
$ -- $ 32
May 7, 2023 $ 15.72
+0.00%
$ 31.44 billion $ 31
May 6, 2023 $ 15.72
+0.00%
$ 31.44 billion $ 31
May 5, 2023 $ 15.72
+0.58%
$ 31.44 billion $ 31
May 4, 2023 $ 15.63
-8.62%
$ 31.26 billion $ 1,094
May 3, 2023 $ 17.11
-2.51%
$ 34.21 billion $ 479
May 1, 2023 $ 17.91
+1.01%
$ -- $ 502
Apr 30, 2023 $ 17.73
+0.00%
$ 35.47 billion $ 497
Apr 29, 2023 $ 17.73
+0.00%
$ 35.47 billion $ 497
Apr 28, 2023 $ 17.73
+1.75%
$ 35.47 billion $ 497
Apr 27, 2023 $ 17.43
+0.78%
$ 34.86 billion $ 244
Apr 21, 2023 $ 18.01
-1.34%
$ -- $ 252
Apr 20, 2023 $ 18.25
-0.52%
$ 36.5 billion $ 256
Apr 19, 2023 $ 19
-0.11%
$ -- $ 38
Apr 18, 2023 $ 19.02
+1.41%
$ 38.04 billion $ 38
Mar 13, 2023 $ 19.2
-2.14%
$ -- $ 134
Mar 12, 2023 $ 19.62
+0.00%
$ 39.24 billion $ 137
Mar 11, 2023 $ 19.62
+0.00%
$ 39.24 billion $ 137
Mar 10, 2023 $ 19.62
-2.19%
$ 39.24 billion $ 137
Mar 9, 2023 $ 20.06
-0.12%
$ 40.12 billion $ 100
Mar 6, 2023 $ 21.34
-0.12%
$ -- $ 43
Download