TRIP - TripAdvisor, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201938.6038.7837.4238.1538.151,352,934
Aug 21, 201938.3939.2038.1438.5238.521,362,400
Aug 20, 201938.6938.7438.0038.0338.031,649,900
Aug 19, 201938.6238.8437.9438.7438.741,786,500
Aug 16, 201938.6439.1037.9837.9937.992,079,700
Aug 15, 201938.7438.9537.9038.4538.451,296,900
Aug 14, 201939.8740.2838.5438.5738.572,119,300
Aug 13, 201940.1940.9739.5940.8240.821,392,400
Aug 12, 201942.2042.4340.3840.3940.391,818,000
Aug 09, 201942.2643.3841.1842.6842.682,134,100
Aug 08, 201942.0046.1441.7543.2643.263,588,000
Aug 07, 201942.1042.9441.2141.4041.403,308,300
Aug 06, 201942.3242.7841.8642.4342.431,222,100
Aug 05, 201942.5043.0641.6441.9641.961,742,300
Aug 02, 201942.9043.9642.7543.3443.341,152,100
Aug 01, 201944.2144.9343.5043.6643.66994,400
Jul 31, 201944.3645.1643.8444.1544.151,096,900
Jul 30, 201944.8644.9844.0744.2044.201,480,800
Jul 29, 201946.5546.6844.2445.3345.331,747,400
Jul 26, 201946.5546.8446.1146.6046.601,137,700
Jul 25, 201946.9846.9845.8046.0046.00948,600
Jul 24, 201945.9846.8845.8646.8646.861,190,900
Jul 23, 201944.8646.2544.6246.0346.031,483,000
Jul 22, 201945.3045.3044.2844.6044.601,173,500
Jul 19, 201945.8745.9744.8444.8744.871,424,300
Jul 18, 201945.5446.3745.2545.8745.871,918,800
Jul 17, 201946.8646.8645.6045.6145.611,278,000
Jul 16, 201945.6146.8345.6146.7646.761,495,500
Jul 15, 201945.3245.9145.0245.7645.76888,400
Jul 12, 201946.0946.2345.1045.2345.231,320,800
Jul 11, 201945.8246.0445.2645.9545.951,007,100
Jul 10, 201946.0546.1945.4445.8045.801,358,200
Jul 09, 201945.2946.0844.8145.7945.791,664,800
Jul 08, 201947.3647.4645.4545.5445.541,651,700
Jul 05, 201946.5747.6046.3847.5747.57759,500
Jul 03, 201947.4247.5346.6846.8046.80652,300
Jul 02, 201946.6747.3146.2647.2547.251,383,000
Jul 01, 201947.0947.6546.6446.7946.791,001,400
Jun 28, 201946.8646.9945.7246.2946.291,374,000
Jun 27, 201945.1946.8644.5346.5846.582,382,200
Jun 26, 201944.8345.4343.9944.0544.051,674,400
Jun 25, 201946.5046.6344.4844.5144.512,009,300
Jun 24, 201947.1647.5846.3846.4146.411,346,900
Jun 21, 201946.8047.3946.5747.3047.301,776,600
Jun 20, 201947.7547.8246.6346.7546.751,252,500
Jun 19, 201947.3548.4746.7947.1947.191,920,100
Jun 18, 201945.9746.8645.9046.3146.311,007,500
Jun 17, 201945.6045.9045.4245.6845.681,026,000
Jun 14, 201946.6146.6345.5245.5545.55757,100
Jun 13, 201945.5646.6545.5646.2846.28979,900
Jun 12, 201945.8146.2645.1545.4545.45948,100
Jun 11, 201945.9946.3145.5945.8145.81823,700
Jun 10, 201945.7246.3545.6145.6545.65728,700
Jun 07, 201945.2245.9844.8245.2745.271,388,900
Jun 06, 201945.0145.2544.3744.8444.84904,800
Jun 05, 201945.5845.9144.6045.0545.05983,700
Jun 04, 201943.0345.3842.7845.3645.362,237,200
Jun 03, 201942.1843.1442.0142.6642.661,538,700
May 31, 201942.5642.7842.0742.2742.271,104,000
May 30, 201943.3843.8042.8343.0343.031,000,900
May 29, 201943.9043.9043.0343.3243.321,360,700
May 28, 201945.9046.3544.0744.2244.221,835,700
May 24, 201945.8246.0845.1845.2445.241,131,000
May 23, 201945.9646.6945.4145.5545.551,658,500
May 22, 201945.6246.7945.5346.5146.511,591,900
May 21, 201945.8246.3445.3945.7445.742,121,300
May 20, 201944.5245.2144.1044.9444.941,183,800
May 17, 201946.3246.4844.9244.9944.991,695,700
May 16, 201947.2147.4746.6846.7546.751,662,900
May 15, 201946.7747.8146.3347.2047.201,808,000
May 14, 201946.1847.1546.0847.0047.001,981,300
May 13, 201946.4646.5445.2246.0046.002,142,800
May 10, 201948.4448.6246.3447.4747.473,208,500
May 09, 201948.1649.0647.1348.8348.832,828,200
May 08, 201951.4551.6546.4048.6748.6710,980,500
May 07, 201955.8656.6053.8854.9454.943,531,400
May 06, 201953.9756.3053.8956.2256.223,282,200
May 03, 201953.4955.2053.2555.0855.082,551,900
May 02, 201952.0853.2751.7552.4452.441,545,700
May 01, 201953.3453.6952.1752.2452.241,281,200
Apr 30, 201953.0053.5153.0053.2353.232,175,600
Apr 29, 201953.4353.5953.1253.3853.381,374,200
Apr 26, 201953.0653.7352.7153.3953.391,087,400
Apr 25, 201953.4154.0052.4752.8652.861,503,300
Apr 24, 201953.6553.9052.7553.0553.051,065,000
Apr 23, 201952.1854.1052.1453.6153.611,886,700
Apr 22, 201951.6152.1051.0351.8651.86843,800
Apr 18, 201950.9051.7550.2651.7251.721,041,800
Apr 17, 201952.4652.6050.5450.7950.791,503,100
Apr 16, 201952.6052.9452.0952.2352.231,145,500
Apr 15, 201952.3052.7351.8052.4252.421,057,300
Apr 12, 201954.1555.0452.4252.5952.591,636,000
Apr 11, 201953.4654.1453.3553.8853.88746,600
Apr 10, 201953.0953.5752.6653.3753.37873,900
Apr 09, 201951.8453.6251.7953.0253.021,520,300
Apr 08, 201952.9052.9051.7952.2152.211,493,000
Apr 05, 201953.5053.8952.7652.9052.901,318,300
Apr 04, 201953.5353.7752.9953.7053.701,239,300
Apr 03, 201952.9453.8052.6453.5353.531,282,100
Apr 02, 201952.6652.9452.1352.5652.561,030,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...