TRIP Historical Prices | TripAdvisor, Inc. Stock

Dow

0.70% Nasdaq

1.51%

TripAdvisor Inc. (TRIP)

-NasdaqGS

61.21 1.13(1.81%) 3:34PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	62.70	63.22	61.89	62.34	1,773,600	62.34
May 20, 2013	60.07	63.01	59.90	62.63	3,039,500	62.63
May 17, 2013	59.64	60.48	59.25	59.88	2,675,400	59.88
May 16, 2013	59.53	60.39	58.65	59.03	2,265,700	59.03
May 15, 2013	58.00	60.26	57.91	59.36	2,893,500	59.36
May 14, 2013	55.04	58.38	54.81	58.01	3,802,200	58.01
May 13, 2013	53.68	55.31	53.29	54.79	1,785,500	54.79
May 10, 2013	52.19	54.30	52.15	53.84	2,088,300	53.84
May 9, 2013	52.58	53.10	51.76	51.99	2,300,900	51.99
May 8, 2013	53.34	54.57	51.72	52.49	4,386,200	52.49
May 7, 2013	55.94	56.80	54.07	55.01	2,896,000	55.01
May 6, 2013	55.26	55.55	54.83	55.17	1,972,600	55.17
May 3, 2013	54.21	55.64	54.00	55.30	2,378,100	55.30
May 2, 2013	51.90	53.54	51.90	53.51	1,271,900	53.51
May 1, 2013	52.53	53.00	51.88	52.11	1,115,600	52.11
Apr 30, 2013	53.07	53.50	52.38	52.58	1,842,600	52.58
Apr 29, 2013	53.69	54.00	52.25	53.07	1,898,200	53.07
Apr 26, 2013	53.75	54.80	52.83	53.72	3,038,000	53.72
Apr 25, 2013	51.33	53.39	51.30	53.01	2,121,800	53.01
Apr 24, 2013	52.11	52.61	51.00	51.34	1,115,500	51.34
Apr 23, 2013	51.41	52.55	51.37	52.30	789,600	52.30
Apr 22, 2013	51.29	51.55	50.34	51.09	742,900	51.09
Apr 19, 2013	51.23	51.82	50.62	51.09	779,400	51.09
Apr 18, 2013	52.19	52.45	50.95	51.35	1,214,400	51.35
Apr 17, 2013	52.14	52.54	51.08	52.17	1,698,500	52.17
Apr 16, 2013	51.90	52.97	51.85	52.94	1,565,600	52.94
Apr 15, 2013	52.82	53.50	51.10	51.56	3,201,700	51.56
Apr 12, 2013	51.85	52.69	51.60	52.49	1,101,900	52.49
Apr 11, 2013	50.18	52.35	50.11	51.89	1,987,700	51.89
Apr 10, 2013	48.66	50.18	48.41	50.07	2,281,300	50.07
Apr 9, 2013	48.70	49.04	48.18	48.29	1,314,600	48.29
Apr 8, 2013	48.86	49.48	48.27	48.68	1,272,600	48.68
Apr 5, 2013	49.03	49.51	48.29	48.88	1,439,900	48.88
Apr 4, 2013	48.87	49.80	48.65	49.52	1,364,800	49.52
Apr 3, 2013	50.62	50.62	48.75	49.11	2,461,100	49.11
Apr 2, 2013	51.75	51.75	50.13	50.51	2,715,200	50.51
Apr 1, 2013	52.53	54.14	51.48	51.70	1,695,700	51.70
Mar 28, 2013	52.24	52.90	52.14	52.52	1,034,300	52.52
Mar 27, 2013	52.03	52.73	51.36	52.20	896,700	52.20
Mar 26, 2013	53.22	53.22	51.93	52.44	1,256,100	52.44
Mar 25, 2013	52.93	53.50	52.13	52.24	901,400	52.24
Mar 22, 2013	52.06	52.58	51.96	52.50	1,077,200	52.50
Mar 21, 2013	52.56	53.00	51.64	51.75	2,136,400	51.75
Mar 20, 2013	52.47	53.45	52.47	53.24	1,319,000	53.24
Mar 19, 2013	52.51	53.35	51.57	52.30	1,256,300	52.30
Mar 18, 2013	52.12	53.41	51.70	52.43	1,098,100	52.43
Mar 15, 2013	52.47	53.73	52.23	52.40	2,655,900	52.40
Mar 14, 2013	52.50	53.41	52.13	52.59	1,482,400	52.59
Mar 13, 2013	51.14	52.61	50.77	52.39	2,037,600	52.39
Mar 12, 2013	51.34	51.61	50.61	51.15	1,781,400	51.15
Mar 11, 2013	51.09	51.63	50.26	51.40	1,223,200	51.40
Mar 8, 2013	50.77	51.34	50.56	51.03	1,531,800	51.03
Mar 7, 2013	48.59	51.15	48.10	50.59	3,630,400	50.59
Mar 6, 2013	48.00	50.88	47.90	48.63	4,827,100	48.63
Mar 5, 2013	45.79	47.84	45.65	47.68	2,586,800	47.68
Mar 4, 2013	45.42	45.66	44.75	45.51	1,841,700	45.51
Mar 1, 2013	45.42	45.94	44.59	45.62	2,159,200	45.62
Feb 28, 2013	45.24	45.74	44.58	45.54	1,993,300	45.54
Feb 27, 2013	44.15	45.56	44.10	45.27	2,194,800	45.27
Feb 26, 2013	43.68	44.21	43.44	43.73	1,138,100	43.73
Feb 25, 2013	44.13	44.77	43.50	43.64	1,846,900	43.64
Feb 22, 2013	43.11	44.09	42.90	43.85	1,986,000	43.85
Feb 21, 2013	42.20	43.47	42.20	42.94	1,498,600	42.94
Feb 20, 2013	43.53	43.55	42.68	42.76	1,231,100	42.76
Feb 19, 2013	44.49	44.49	43.31	43.52	1,607,100	43.52
Feb 15, 2013	43.60	45.42	43.50	44.42	2,817,100	44.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TRIP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

TripAdvisor Inc. (TRIP)