Canada markets closed

Tripadvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.04-0.21 (-0.83%)
At close: 04:00PM EDT
24.95 -0.09 (-0.36%)
After hours: 06:26PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202425.2425.5224.9125.0425.041,731,129
Apr 18, 202425.5625.8925.2225.2525.251,477,200
Apr 17, 202425.4225.7825.2525.4025.401,299,500
Apr 16, 202425.3825.5425.1025.2125.211,648,300
Apr 15, 202426.7526.9725.2325.4825.482,520,600
Apr 12, 202426.6926.8926.4926.7426.741,386,000
Apr 11, 202426.4227.0926.3527.0127.011,295,600
Apr 10, 202426.3626.8926.2626.4626.461,333,700
Apr 09, 202427.0327.1826.5926.9226.922,060,000
Apr 08, 202427.3927.4227.0227.0527.051,261,300
Apr 05, 202427.0927.4927.0427.2427.241,100,000
Apr 04, 202427.7828.1526.9827.0627.061,369,700
Apr 03, 202427.4327.9027.4327.6727.671,043,500
Apr 02, 202427.2027.9226.4827.7227.722,285,700
Apr 01, 202427.7828.6427.5327.6927.692,703,900
Mar 28, 202427.8427.9627.3727.7927.792,506,000
Mar 27, 202428.3228.3227.5127.8527.851,974,200
Mar 26, 202428.4728.4727.9627.9927.991,613,200
Mar 25, 202428.5028.5828.1628.1628.161,226,000
Mar 22, 202428.2028.7627.9228.5628.561,492,000
Mar 21, 202428.2628.5327.9228.3428.341,700,900
Mar 20, 202427.6828.4327.6028.0528.052,308,000
Mar 19, 202427.5027.8227.1527.6827.681,622,500
Mar 18, 202427.5328.0027.3727.8227.822,029,500
Mar 15, 202426.7427.6926.6327.3427.344,118,600
Mar 14, 202426.8327.0226.4926.8926.891,653,700
Mar 13, 202426.4827.1426.2826.6626.661,370,100
Mar 12, 202426.5826.9526.3626.7626.761,468,500
Mar 11, 202426.4327.0226.2926.6026.601,696,400
Mar 08, 202426.4726.6826.1226.5626.562,790,500
Mar 07, 202426.8626.8626.3026.3226.322,226,400
Mar 06, 202426.8528.1926.4626.7726.775,419,000
Mar 05, 202426.6426.9126.3626.6626.662,195,000
Mar 04, 202427.2228.0526.8727.0327.032,647,800
Mar 01, 202426.9127.2226.8427.1627.163,083,800
Feb 29, 202426.8527.4226.6726.8226.822,379,500
Feb 28, 202427.0227.1326.6326.8126.811,766,500
Feb 27, 202427.2827.4326.9727.2127.211,948,700
Feb 26, 202427.2127.7827.0027.0627.062,486,700
Feb 23, 202426.8927.4226.6327.3227.321,925,300
Feb 22, 202426.4027.1626.2627.0027.002,087,000
Feb 21, 202426.5426.9826.4826.5226.522,241,800
Feb 20, 202426.3427.3726.2726.9226.923,043,400
Feb 16, 202426.9527.4926.4126.7526.755,385,300
Feb 15, 202427.0028.2026.1127.6627.668,237,600
Feb 14, 202425.6025.6925.0825.3225.325,366,700
Feb 13, 202424.8626.6724.6225.4625.4611,404,000
Feb 12, 202421.8722.8521.8422.3722.373,351,200
Feb 09, 202422.0322.1321.3121.7121.713,484,300
Feb 08, 202421.7022.5921.7022.5522.552,495,500
Feb 07, 202421.6521.9621.3421.6821.681,315,900
Feb 06, 202421.7221.7921.2521.5421.541,986,700
Feb 05, 202421.7421.8421.4021.7321.731,607,000
Feb 02, 202421.9522.0421.6621.8521.851,671,900
Feb 01, 202421.7122.0321.4221.9821.981,573,800
Jan 31, 202421.8722.3521.5421.6021.601,775,600
Jan 30, 202422.1022.4621.9622.0622.061,846,700
Jan 29, 202421.8222.2221.6422.1422.141,642,400
Jan 26, 202421.6521.9521.6021.7121.711,831,100
Jan 25, 202421.4121.7821.2421.5621.561,747,300
Jan 24, 202421.5421.5921.1621.1921.191,198,700
Jan 23, 202421.5021.9521.3221.3421.344,771,200
Jan 22, 202421.3121.5421.0721.1421.142,559,800
Jan 19, 202420.5021.0620.1821.0421.042,800,300
Jan 18, 202420.1020.5019.8920.2720.271,956,200
Jan 17, 202419.2219.8919.1519.8819.883,004,000
Jan 16, 202419.2919.6019.1619.5119.511,735,900
Jan 12, 202419.8920.0319.5219.5519.551,863,500
Jan 11, 202420.2220.2219.6019.8419.842,662,400
Jan 10, 202419.7920.7819.7920.3020.302,177,000
Jan 09, 202420.9121.0219.8519.9519.952,959,900
Jan 08, 202420.9521.4020.6621.3621.362,517,500
Jan 05, 202420.9821.5720.8520.9820.981,817,500
Jan 04, 202420.3121.1920.1221.1421.142,705,100
Jan 03, 202420.8320.8920.3820.4120.412,140,700
Jan 02, 202421.2621.4420.8321.0621.062,200,200
Dec 29, 202321.4522.0821.4121.5321.532,652,900
Dec 28, 202321.3321.4421.1521.3321.331,593,000
Dec 27, 202321.5021.7321.0621.3521.352,724,300
Dec 26, 202321.2521.7521.0121.4721.472,165,300
Dec 22, 202321.4021.4521.0421.3221.322,809,000
Dec 21, 202321.6321.6821.0321.4421.444,958,800
Dec 20, 202321.5021.9921.1121.1821.184,411,300
Dec 19, 202320.1021.5920.0621.5821.587,209,000
Dec 18, 202319.3419.9719.2219.9319.933,701,300
Dec 15, 202319.4319.5118.9019.2819.2812,109,300
Dec 14, 202319.1319.6518.7319.2519.254,923,300
Dec 13, 202318.0718.1117.4618.0718.073,091,700
Dec 12, 202318.2718.3617.7918.1318.132,974,700
Dec 11, 202317.8918.5017.8618.4018.402,769,200
Dec 08, 202317.7818.1317.7617.9117.911,948,700
Dec 07, 202317.6717.9417.6317.8517.851,612,900
Dec 06, 202317.9518.1617.6117.6517.652,057,100
Dec 05, 202318.0418.2217.5917.7717.772,090,500
Dec 04, 202318.0518.4317.9118.1118.112,128,100
Dec 01, 202317.7818.1317.4018.1018.102,207,700
Nov 30, 202318.0818.1917.7717.8317.832,106,700
Nov 29, 202318.7618.8817.8617.9117.912,748,800
Nov 28, 202318.9518.9718.4618.5918.591,701,200
Nov 27, 202318.8619.1718.8318.9718.971,855,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...