TRIP - TripAdvisor, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201734.5035.3034.2035.0335.034,899,089
Dec 14, 201734.7234.9134.4034.4934.492,135,800
Dec 13, 201735.2435.5234.6434.7134.712,493,900
Dec 12, 201735.0635.7135.0035.1035.102,665,100
Dec 11, 201734.4935.5534.3035.3235.322,890,800
Dec 08, 201734.6735.1034.3134.5034.502,650,600
Dec 07, 201734.3734.6534.1334.4534.452,536,600
Dec 06, 201734.2534.7134.0934.4234.422,149,800
Dec 05, 201734.7134.9534.2534.3934.392,193,500
Dec 04, 201734.6635.4434.3334.7634.763,510,100
Dec 01, 201734.6334.7834.0534.2934.292,591,800
Nov 30, 201734.5135.1734.3834.6234.623,026,400
Nov 29, 201734.8535.3234.4434.5734.573,512,600
Nov 28, 201734.3534.7433.9534.7134.715,013,300
Nov 27, 201734.4435.6734.1334.4034.404,879,500
Nov 24, 201734.1334.3433.6234.1734.172,253,500
Nov 22, 201732.7734.4832.3134.1934.198,414,200
Nov 21, 201730.5132.9630.5032.8132.8112,363,100
Nov 20, 201730.5130.9230.1530.4830.483,397,800
Nov 17, 201730.2430.6429.8230.5930.593,275,500
Nov 16, 201730.5530.8429.9730.3330.334,527,500
Nov 15, 201730.0030.6629.5030.5330.534,001,600
Nov 14, 201730.4930.8529.9930.0630.064,820,900
Nov 13, 201730.8031.1730.4030.7530.753,822,800
Nov 10, 201731.4931.6930.9331.1931.192,806,600
Nov 09, 201731.0332.0931.0231.5631.565,674,500
Nov 08, 201730.1932.3229.7931.6631.6613,228,300
Nov 07, 201734.7134.8030.2130.3530.3529,448,800
Nov 06, 201739.3739.7538.5739.5339.535,447,400
Nov 03, 201738.6838.9438.0338.8838.882,402,700
Nov 02, 201737.7238.9037.7238.4938.493,116,100
Nov 01, 201737.7638.4737.6737.8737.872,635,000
Oct 31, 201737.4038.2236.5837.5037.506,647,700
Oct 30, 201736.9537.6736.8537.3537.351,936,500
Oct 27, 201736.7037.2035.8837.0537.056,175,900
Oct 26, 201737.6738.2837.3037.7537.753,405,400
Oct 25, 201738.3738.5037.2537.5937.595,388,400
Oct 24, 201740.4640.4638.4739.3039.302,509,400
Oct 23, 201740.3640.5539.6839.7439.741,428,400
Oct 20, 201740.6640.7740.1940.3040.301,595,500
Oct 19, 201739.8140.6939.5740.4840.481,476,700
Oct 18, 201740.4640.4639.7340.0140.011,905,400
Oct 17, 201739.7140.5639.5040.3640.361,702,500
Oct 16, 201739.4139.8138.7839.7239.721,840,800
Oct 13, 201739.7040.2939.3539.4039.401,918,100
Oct 12, 201740.1840.4639.1539.5339.532,490,500
Oct 11, 201741.2041.6740.3040.3340.332,273,800
Oct 10, 201742.2842.3940.8440.9940.992,331,300
Oct 09, 201741.5542.1841.2642.0442.041,491,700
Oct 06, 201743.7343.7841.2341.6141.612,415,800
Oct 05, 201743.3944.0142.6543.6143.613,015,400
Oct 04, 201742.0243.4441.8543.4043.402,185,400
Oct 03, 201740.9241.9440.5241.8441.842,447,900
Oct 02, 201741.1141.8140.0640.9840.982,081,500
Sep 29, 201740.7341.1040.4940.5340.531,552,800
Sep 28, 201741.8142.1740.3840.4640.462,735,500
Sep 27, 201740.9342.1740.6241.9441.942,323,600
Sep 26, 201741.4942.1440.8641.1341.132,185,700
Sep 25, 201743.5143.5939.9141.2341.238,597,300
Sep 22, 201744.2944.5044.0844.3744.371,151,500
Sep 21, 201743.8744.6443.5044.2444.241,449,700
Sep 20, 201743.6044.0543.3143.9243.921,542,000
Sep 19, 201743.7344.0943.2543.6043.601,762,700
Sep 18, 201744.2244.8143.3243.5943.591,757,000
Sep 15, 201743.1544.0942.6543.9343.932,890,100
Sep 14, 201744.2144.5842.8442.9742.972,683,800
Sep 13, 201744.6544.7244.0844.4144.412,313,200
Sep 12, 201744.5045.3044.5044.8244.822,814,500
Sep 11, 201745.3845.4744.3044.4844.482,792,500
Sep 08, 201745.6345.7544.7345.0645.062,408,800
Sep 07, 201744.3545.9744.0645.8145.813,509,900
Sep 06, 201743.5244.5142.5244.3144.313,834,100
Sep 05, 201742.5944.8442.5944.5544.553,693,300
Sep 01, 201742.9143.3942.6742.7442.742,107,000
Aug 31, 201742.6443.2042.3242.7342.731,934,400
Aug 30, 201741.7942.9941.0942.5742.571,909,600
Aug 29, 201741.6041.8340.8641.6941.692,329,700
Aug 28, 201741.6442.0641.1741.9841.981,776,400
Aug 25, 201742.2442.8841.2941.7241.724,011,800
Aug 24, 201742.0043.8642.0043.3243.324,619,000
Aug 23, 201740.8641.6240.5241.3441.341,677,100
Aug 22, 201740.6641.1740.4241.0941.091,729,100
Aug 21, 201739.9340.6439.7940.4840.482,258,800
Aug 18, 201739.0340.2238.9539.9239.922,591,100
Aug 17, 201739.7740.3139.1739.2139.213,799,500
Aug 16, 201740.9141.7340.0740.1740.173,216,800
Aug 15, 201741.3841.5440.6140.6640.663,074,900
Aug 14, 201742.3642.3841.3341.4841.484,502,400
Aug 11, 201739.8342.3639.7842.1842.185,517,500
Aug 10, 201740.2341.7039.3739.7139.717,591,700
Aug 09, 201736.5540.8235.5540.5440.5415,180,100
Aug 08, 201739.5839.9838.8539.5539.555,473,100
Aug 07, 201739.4940.2739.2539.5639.564,572,100
Aug 04, 201738.0039.7837.8639.5139.513,876,700
Aug 03, 201737.5837.9737.2137.8137.812,030,300
Aug 02, 201737.2637.6536.8637.5737.572,702,100
Aug 01, 201739.2439.2637.1137.3537.353,462,300
Jul 31, 201739.4339.5038.4339.0239.022,454,900
Jul 28, 201738.0039.7738.0039.3839.384,365,200
Jul 27, 201739.0139.3638.1338.5338.532,970,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...