TripAdvisor Inc (1TRIP)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -3.5409035409 | 16.38 | 17.17 | 15.4 | 2532 | 16.53544952 | DE |
| 4 | -1.2 | -7.05882352941 | 17 | 17.26 | 15.4 | 1580 | 16.67467178 | DE |
| 12 | -9.06 | -36.4440868866 | 24.86 | 25.72 | 15 | 2026 | 17.25666726 | DE |
| 26 | -3.3 | -17.277486911 | 19.1 | 26.44 | 15 | 1513 | 19.22685746 | DE |
| 52 | 0.9 | 6.04026845638 | 14.9 | 26.44 | 13.5 | 1235 | 18.26432134 | DE |
| 156 | -19.42 | -55.1391254969 | 35.22 | 35.5 | 13.5 | 1378 | 21.87011375 | DE |
| 260 | -24.31 | -60.6083271005 | 40.11 | 55.05 | 13.5 | 1355 | 24.69069054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719417300 | 16.379999 | -0.16 | -0.94 | 15.995 | 16.5 | 15.99 | 2681 |
| 1719330900 | 16.535 | 0.11 | 0.64 | 16.535 | 16.535 | 16.535 | 2000 |
| 1719244500 | 16.43 | -0.05 | -0.27 | 16.34 | 16.43 | 16.225 | 3495 |
| 1718985300 | 16.475 | -0.42 | -2.49 | 15.4 | 16.7 | 15.4 | 1965 |
| 1718898900 | 16.895 | -0.11 | -0.62 | 16.379999 | 17.17 | 16.379999 | 2517 |
| 1718812500 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1718726100 | 17 | 0.5 | 3.03 | 17 | 17 | 17 | 100 |
| 1718639700 | 16.5 | -0.57 | -3.31 | 16.5 | 16.5 | 16.5 | 3000 |
| 1718380500 | 17.065 | -0.2 | -1.13 | 17.065 | 17.065 | 17.065 | 70 |
| 1718294100 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1718207700 | 17.26 | 0.06 | 0.32 | 17.1 | 17.26 | 17.1 | 1349 |
| 1718121300 | 17.205 | 0.5 | 3.02 | 17.2 | 17.205 | 17.165 | 680 |
| 1718034900 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1717775700 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1717689300 | 16.7 | 0.2 | 1.24 | 16.489999 | 17 | 15.9 | 596 |
| 1717602900 | 16.495 | -0.33 | -1.93 | 16.495 | 16.495 | 16.495 | 99 |
| 1717516500 | 16.82 | -0.23 | -1.35 | 16.82 | 16.82 | 16.82 | 1130 |
| 1717430100 | 17.05 | 0.48 | 2.90 | 17 | 17.05 | 17 | 2437 |
| 1717170900 | 16.57 | 0 | 0.00 | 16.57 | 16.57 | 16.57 | 0 |
| 1717084500 | 16.57 | 0 | 0.00 | 16.57 | 16.57 | 16.57 | 0 |
| 1716998100 | 16.57 | -0.4 | -2.33 | 16.57 | 16.57 | 16.57 | 250 |
| 1716911700 | 16.965 | 0.41 | 2.48 | 16.965 | 16.965 | 16.965 | 168 |
| 1716825300 | 16.555 | 0.16 | 0.95 | 16.555 | 16.555 | 16.555 | 10 |
| 1716566100 | 16.399999 | -0.38 | -2.24 | 16.725 | 16.725 | 16.399999 | 2115 |
| 1716479700 | 16.774999 | -0.18 | -1.03 | 17.395 | 17.4 | 16.7 | 438 |
| 1716393300 | 16.95 | -0.05 | -0.29 | 16.774999 | 16.95 | 16.75 | 302 |
| 1716306900 | 17 | 0.16 | 0.92 | 16.975 | 17.035 | 16.975 | 400 |
| 1716220500 | 16.845 | 0 | 0.00 | 16.845 | 16.845 | 16.845 | 120 |
| 1715961300 | 16.845 | -0.55 | -3.16 | 17.23 | 17.23 | 16.845 | 875 |
| 1715874900 | 17.395 | 0.02 | 0.14 | 17.6 | 17.6 | 17.31 | 289 |
| 1715788500 | 17.37 | -0.08 | -0.43 | 17.65 | 18.4 | 16.6 | 7715 |
| 1715702100 | 17.445 | 0.21 | 1.19 | 17.675 | 17.675 | 16.81 | 2122 |
| 1715615700 | 17.24 | 0.69 | 4.20 | 16.88 | 17.31 | 16.8 | 6751 |
| 1715356500 | 16.545 | -0.45 | -2.65 | 16.99 | 17.195 | 16.399999 | 6717 |
| 1715270100 | 16.995 | -0.21 | -1.19 | 17.5 | 17.505 | 16.385 | 13396 |
| 1715183700 | 17.2 | -6.8 | -28.33 | 23.72 | 23.72 | 15 | 22132 |
| 1715097300 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1715010900 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1714751700 | 24 | -1.1 | -4.38 | 24.28 | 24.28 | 24 | 113 |
| 1714665300 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1714492500 | 25.1 | 0.1 | 0.40 | 25.1 | 25.1 | 25.1 | 4 |
| 1714406100 | 25 | 0.62 | 2.54 | 25 | 25 | 25 | 100 |
| 1714146900 | 24.38 | 0 | 0.00 | 24.38 | 24.38 | 24.38 | 0 |
| 1714060500 | 24.38 | 0.79 | 3.35 | 23.39 | 24.39 | 23.39 | 213 |
| 1713974100 | 23.59 | 0 | 0.00 | 23.59 | 23.59 | 23.59 | 0 |
| 1713887700 | 23.59 | 0 | 0.00 | 23.59 | 23.59 | 23.59 | 0 |
| 1713801300 | 23.59 | 0 | 0.00 | 23.59 | 23.59 | 23.59 | 0 |
| 1713542100 | 23.59 | -0.39 | -1.63 | 23.05 | 23.72 | 23.04 | 258 |
| 1713455700 | 23.98 | 0.48 | 2.04 | 23.5 | 24 | 23.36 | 214 |
| 1713369300 | 23.5 | -0.23 | -0.97 | 23.5 | 23.5 | 23.5 | 200 |
| 1713282900 | 23.73 | -1.34 | -5.35 | 23.79 | 23.79 | 23.73 | 210 |
| 1713196500 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1712937300 | 25.07 | 0.27 | 1.09 | 25.11 | 25.11 | 24.95 | 469 |
| 1712850900 | 24.8 | -0.09 | -0.36 | 24.69 | 24.8 | 24.69 | 180 |
| 1712764500 | 24.89 | -0.25 | -0.99 | 24.6 | 24.89 | 24.6 | 395 |
| 1712678100 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1712591700 | 25.14 | 0.73 | 2.99 | 25.14 | 25.14 | 25.14 | 65 |
| 1712332500 | 24.41 | -1.2 | -4.69 | 25.6 | 25.6 | 24.41 | 110 |
| 1712246100 | 25.61 | 0 | 0.00 | 24.86 | 25.72 | 24.85 | 714 |
| 1712159700 | 25.61 | 0.69 | 2.77 | 25.13 | 25.61 | 25.06 | 365 |
| 1712073300 | 24.92 | -0.46 | -1.81 | 25.9 | 25.9 | 24.78 | 1067 |
| 1711644900 | 25.38 | -0.4 | -1.55 | 25.34 | 25.62 | 25.34 | 395 |
| 1711558500 | 25.78 | -0.2 | -0.77 | 26.2 | 26.2 | 25.78 | 238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
