UK markets closed

TripAdvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.17-0.54 (-1.21%)
At close: 4:00PM EDT

44.21 +0.04 (0.09%)
After hours: 6:39PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 202142.3347.2542.2244.1744.175,101,845
06 May 202145.2045.6043.2144.7144.714,923,900
05 May 202147.3847.8145.1145.4445.442,332,900
04 May 202147.0247.4944.7647.1847.183,115,200
03 May 202147.5449.2846.9947.3347.332,698,400
30 Apr 202147.0047.4546.0347.1347.133,491,800
29 Apr 202149.5049.6747.0047.8447.842,813,200
28 Apr 202148.4249.4847.9648.8548.852,213,000
27 Apr 202149.0049.3848.1948.4548.452,612,500
26 Apr 202151.7352.0048.5448.7548.755,274,500
23 Apr 202150.1851.2949.6550.9950.992,828,600
22 Apr 202150.3851.3148.7649.6749.674,301,400
21 Apr 202148.1150.5947.5250.3950.393,788,600
20 Apr 202152.0752.4546.4647.5047.508,032,400
19 Apr 202152.4954.2751.8653.0153.014,110,300
16 Apr 202152.4853.5051.4152.5852.582,737,900
15 Apr 202152.5352.7050.9952.3652.361,665,700
14 Apr 202152.2653.1851.7252.5352.532,570,400
13 Apr 202150.5852.0950.0951.6951.692,808,100
12 Apr 202151.5652.3649.6651.1351.133,352,700
09 Apr 202152.2652.5550.8852.4952.491,680,300
08 Apr 202152.6352.6950.6051.6851.683,548,900
07 Apr 202154.7655.4352.0752.8952.892,602,600
06 Apr 202155.8257.6953.9154.2454.243,504,800
05 Apr 202156.9157.0054.6356.7956.792,263,800
01 Apr 202155.2456.9954.7455.2555.253,003,500
31 Mar 202154.4755.4153.5653.7953.792,241,500
30 Mar 202154.0255.4253.2954.1354.133,088,400
29 Mar 202155.7056.9452.5253.7553.752,985,700
26 Mar 202153.5556.0252.3055.6855.684,814,200
25 Mar 202147.3854.3546.6754.1154.117,445,500
24 Mar 202150.3351.1448.5248.7048.705,520,000
23 Mar 202153.5353.5348.9249.3949.397,839,700
22 Mar 202158.0058.1953.5953.6853.687,737,300
19 Mar 202158.5861.0257.1659.9959.993,990,300
18 Mar 202160.5662.6257.8558.7758.775,126,100
17 Mar 202158.4561.5657.2561.0361.033,485,900
16 Mar 202160.2560.6056.9058.6258.623,545,800
15 Mar 202160.8064.9560.3860.8560.857,177,500
12 Mar 202155.2359.8754.7759.7959.797,229,900
11 Mar 202152.0556.0250.5755.3155.315,665,500
10 Mar 202150.7252.6049.3251.8051.803,030,800
09 Mar 202149.0650.8646.7450.3550.353,470,000
08 Mar 202151.6952.4047.0347.6247.625,001,400
05 Mar 202152.9053.0047.5851.5051.507,216,900
04 Mar 202154.6255.3050.6751.6951.697,332,800
03 Mar 202153.7654.9652.5053.4253.426,144,200
02 Mar 202151.9054.5051.3752.6452.647,566,900
01 Mar 202152.2752.9848.5249.3549.354,392,800
26 Feb 202143.9150.2442.5249.6249.628,074,200
25 Feb 202149.5050.2542.9143.5443.545,952,500
24 Feb 202146.4650.4945.4949.5649.567,380,700
23 Feb 202141.9546.4741.1446.0546.056,581,900
22 Feb 202140.1346.4840.0044.7144.718,651,700
19 Feb 202138.7740.9638.2339.9239.927,980,400
18 Feb 202137.3038.8136.6338.4438.443,985,600
17 Feb 202137.3638.3136.5938.0538.052,955,900
16 Feb 202137.5238.1036.9137.2937.292,583,700
12 Feb 202136.6537.6236.3337.3837.381,548,300
11 Feb 202136.6037.6036.2336.9836.982,741,900
10 Feb 202137.3737.7636.0236.5936.591,834,100
09 Feb 202136.0637.3635.5436.4436.442,043,700
08 Feb 202136.8537.0036.0736.2836.281,752,700
05 Feb 202135.7536.1935.4535.9035.901,855,700
04 Feb 202134.7435.4634.0835.3835.381,490,300
03 Feb 202133.6035.3033.2134.4634.462,379,600
02 Feb 202133.5134.0032.7533.6933.691,828,900
01 Feb 202131.4333.0531.1632.8132.811,928,300
29 Jan 202133.4633.8930.9530.9730.972,832,000
28 Jan 202134.2834.9532.1133.2733.273,593,700
27 Jan 202132.4335.9031.3933.9433.946,234,600
26 Jan 202133.1533.4332.4532.7032.701,536,900
25 Jan 202133.4733.8631.5333.0633.062,316,800
22 Jan 202132.8433.5232.6133.1933.191,015,900
21 Jan 202133.4034.2533.0533.6333.631,535,400
20 Jan 202133.8734.1633.3833.6733.672,132,600
19 Jan 202134.4534.4532.6433.5333.533,067,700
15 Jan 202134.5034.9433.3433.4333.432,288,000
14 Jan 202134.3635.2834.0734.7434.741,900,600
13 Jan 202134.7834.7933.8634.2034.202,683,000
12 Jan 202135.6735.7634.2534.6034.602,571,300
11 Jan 202134.2235.9033.5135.7635.762,866,000
08 Jan 202132.5036.1732.3735.6535.656,134,100
07 Jan 202131.3132.9131.2931.9731.972,523,300
06 Jan 202130.4432.1529.5931.3931.394,060,700
05 Jan 202128.1430.0328.0229.8229.822,385,000
04 Jan 202129.2129.7928.0928.3128.312,992,400
31 Dec 202028.0229.2327.6028.7828.782,066,200
30 Dec 202028.0528.8927.6328.0728.072,143,800
29 Dec 202027.4527.8226.8327.7527.751,765,300
28 Dec 202026.6327.7426.4327.2127.212,322,800
24 Dec 202026.3926.3925.7326.0026.00901,700
23 Dec 202025.8626.6625.5926.1226.121,471,500
22 Dec 202026.3526.5225.0625.8825.883,476,600
21 Dec 202025.9626.7225.5826.0526.054,734,800
18 Dec 202026.7727.1626.1426.9926.994,465,300
17 Dec 202027.4427.4726.6026.7526.752,949,600
16 Dec 202027.9728.1027.0827.3227.321,781,100
15 Dec 202027.8228.1827.1727.8427.842,884,500
14 Dec 202028.8029.1227.3727.5327.532,768,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...