TripAdvisor Inc (1TRIP)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.411764705882 | 17 | 17.31 | 16.435 | 408 | 17.06413328 | DE |
| 4 | 2.87 | 20.2112676056 | 14.2 | 17.31 | 13.54 | 521 | 16.63916138 | DE |
| 12 | 3.56 | 26.3508512213 | 13.51 | 17.31 | 12.765 | 636 | 14.66943501 | DE |
| 26 | 3.04 | 21.6678545973 | 14.03 | 17.31 | 11.775 | 776 | 13.9015393 | DE |
| 52 | -1.14 | -6.26029654036 | 18.21 | 26.44 | 11.775 | 1186 | 17.26119918 | DE |
| 156 | -6.4 | -27.268853856 | 23.47 | 28.195 | 11.775 | 1159 | 18.76583905 | DE |
| 260 | -7.25 | -29.8108552632 | 24.32 | 55.05 | 11.775 | 1213 | 23.98999176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738688100 | 16.434999 | 0 | 0.00 | 16.434999 | 16.434999 | 16.434999 | 0 |
| 1738601700 | 16.434999 | 0 | 0.00 | 16.434999 | 16.434999 | 16.434999 | 0 |
| 1738342500 | 16.434999 | -0.66 | -3.86 | 16.434999 | 16.434999 | 16.434999 | 50 |
| 1738256100 | 17.095 | 0 | 0.00 | 17.095 | 17.095 | 17.095 | 0 |
| 1738169700 | 17.095 | 0.09 | 0.56 | 17 | 17.31 | 17 | 983 |
| 1738083300 | 17 | -0.02 | -0.12 | 17 | 17 | 17 | 150 |
| 1737996900 | 17.02 | 0.14 | 0.83 | 16.795 | 17.02 | 16.715 | 1690 |
| 1737737700 | 16.88 | 1.09 | 6.90 | 16.425 | 17.075 | 16.42 | 2414 |
| 1737651300 | 15.79 | 0.31 | 2.00 | 15.995 | 15.995 | 15.79 | 311 |
| 1737564900 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1737478500 | 15.48 | 1.55 | 11.13 | 15.895 | 15.895 | 15.3 | 495 |
| 1737392100 | 13.93 | -1.67 | -10.68 | 14.66 | 14.66 | 13.93 | 200 |
| 1737132900 | 15.595 | 0 | 0.00 | 15.595 | 15.595 | 15.595 | 0 |
| 1737046500 | 15.595 | 0.6 | 3.97 | 15.595 | 15.595 | 15.595 | 70 |
| 1736960100 | 15 | 1.46 | 10.78 | 15 | 15 | 15 | 140 |
| 1736873700 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1736787300 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1736528100 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1736441700 | 13.54 | -1.12 | -7.64 | 14.2 | 14.2 | 13.54 | 2 |
| 1736355300 | 14.66 | 0 | 0.00 | 14.66 | 14.66 | 14.66 | 0 |
| 1736268900 | 14.66 | 0.2 | 1.38 | 14.705 | 14.705 | 14.66 | 688 |
| 1736182500 | 14.46 | 0.26 | 1.83 | 14.46 | 14.46 | 14.46 | 10 |
| 1735923300 | 14.2 | -0.29 | -1.97 | 14.53 | 14.53 | 14.2 | 1400 |
| 1735836900 | 14.485 | 0.39 | 2.73 | 13.435 | 14.605 | 13.435 | 3245 |
| 1735577700 | 14.1 | 1.14 | 8.80 | 14.1 | 14.1 | 14.1 | 1000 |
| 1735318500 | 12.96 | 0 | 0.00 | 12.96 | 12.96 | 12.96 | 0 |
| 1734972900 | 12.96 | -0.11 | -0.80 | 12.96 | 12.96 | 12.96 | 50 |
| 1734713700 | 13.065 | -0.51 | -3.76 | 14.06 | 14.06 | 13.035 | 82 |
| 1734627300 | 13.575 | 0.74 | 5.77 | 13.635 | 14 | 13.51 | 937 |
| 1734540900 | 12.835 | 0 | 0.00 | 12.835 | 12.835 | 12.835 | 0 |
| 1734454500 | 12.835 | -0.42 | -3.13 | 13.5 | 14.055 | 12.835 | 300 |
| 1734368100 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1734108900 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1734022500 | 13.25 | -0.81 | -5.73 | 12.765 | 13.26 | 12.765 | 336 |
| 1733936100 | 14.055 | 0.31 | 2.26 | 14.055 | 14.055 | 14.055 | 11 |
| 1733849700 | 13.745 | 0 | 0.00 | 13.745 | 13.745 | 13.745 | 0 |
| 1733763300 | 13.745 | 0 | 0.00 | 13.745 | 13.745 | 13.745 | 0 |
| 1733504100 | 13.745 | 0 | 0.00 | 13.745 | 13.745 | 13.745 | 0 |
| 1733417700 | 13.745 | 0.27 | 2.04 | 13.745 | 13.745 | 13.745 | 1000 |
| 1733331300 | 13.47 | 0.11 | 0.79 | 13.66 | 13.66 | 13.15 | 1706 |
| 1733244900 | 13.365 | -0.04 | -0.26 | 13.63 | 13.63 | 13.365 | 1000 |
| 1733158500 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1732899300 | 13.4 | -0.06 | -0.45 | 13.4 | 13.4 | 13.4 | 120 |
| 1732812900 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1732726500 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1732640100 | 13.46 | -0.3 | -2.18 | 13.46 | 13.46 | 13.46 | 50 |
| 1732553700 | 13.76 | 0.28 | 2.08 | 14.1 | 14.1 | 13.76 | 322 |
| 1732294500 | 13.48 | 0.62 | 4.82 | 13.48 | 13.48 | 13.48 | 300 |
| 1732208100 | 12.86 | 0 | 0.00 | 12.86 | 12.86 | 12.86 | 0 |
| 1732121700 | 12.86 | 0 | 0.00 | 12.86 | 12.86 | 12.86 | 0 |
| 1732035300 | 12.86 | -0.16 | -1.23 | 12.89 | 12.89 | 12.86 | 21 |
| 1731948900 | 13.02 | -0.42 | -3.09 | 12.875 | 13.07 | 12.875 | 1259 |
| 1731689700 | 13.435 | -0.06 | -0.44 | 14.29 | 14.34 | 13.315 | 1227 |
| 1731603300 | 13.495 | 0 | 0.00 | 13.495 | 13.495 | 13.495 | 0 |
| 1731516900 | 13.495 | 0 | 0.00 | 13.51 | 13.51 | 13.495 | 405 |
| 1731430500 | 13.495 | -0.76 | -5.30 | 14.05 | 14.08 | 13.495 | 3221 |
| 1731344100 | 14.25 | -0.28 | -1.89 | 14.235 | 14.435 | 14.235 | 165 |
| 1731084900 | 14.525 | -1.59 | -9.84 | 14.5 | 14.525 | 14.5 | 688 |
| 1730998500 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1730912100 | 16.11 | 0.56 | 3.60 | 15.505 | 16.16 | 15.505 | 97 |
| 1730825700 | 15.55 | 0.85 | 5.78 | 15.25 | 15.55 | 15.25 | 851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
