TRIP

TripAdvisor Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
TripAdvisor Inc TRIP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.15 3.25% 36.51 20:00:00
Open Price Low Price High Price Close Price Prev Close
35.10 35.00 37.17 36.62 35.36
more quote information »

TRIP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.8637.1731.90533.743,897,9610.651.81%
1 Month35.5937.1731.90534.452,315,3140.922.58%
3 Months40.6640.6831.90535.702,184,206-4.15-10.21%
6 Months50.2957.6931.90542.402,659,170-13.78-27.4%
1 Year18.6964.9518.2439.442,947,08617.8295.35%
3 Years49.6369.0013.72536.062,673,285-13.12-26.44%
5 Years61.6569.0013.72539.192,701,214-25.14-40.78%

TRIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 36.62 1.26 3.56% 35.10 37.17 35.00 3,591,531
Sep 23 2021 35.36 1.88 5.62% 33.90 35.59 33.71 2,858,924
Sep 22 2021 33.48 1.07 3.3% 32.72 33.875 32.54 3,865,452
Sep 21 2021 32.41 -0.66 -2.0% 33.10 33.20 31.905 2,938,135
Sep 20 2021 33.07 -2.72 -7.6% 34.396 34.5399 32.50 7,301,767
Sep 17 2021 35.79 0.06 0.17% 35.86 36.57 35.39 2,525,528
Sep 16 2021 35.73 -0.10 -0.28% 35.89 36.29 35.60 947,049
Sep 15 2021 35.83 0.37 1.04% 35.55 35.95 35.02 1,657,602
Sep 14 2021 35.46 -0.86 -2.37% 36.1258 36.425 35.265 1,693,646
Sep 13 2021 36.32 1.74 5.03% 35.00 36.74 34.94 2,416,489
Sep 10 2021 34.58 -0.18 -0.52% 34.86 35.14 34.44 1,591,572
Sep 09 2021 34.76 0.43 1.25% 34.58 35.48 34.25 1,690,135
Sep 08 2021 34.33 -0.39 -1.12% 34.29 35.66 33.9317 1,834,405
Sep 07 2021 34.72 0.78 2.3% 34.06 34.98 34.06 1,742,792
Sep 03 2021 33.94 -0.60 -1.74% 34.16 34.545 33.68 1,439,929
Sep 02 2021 34.54 -0.03 -0.09% 34.81 35.99 34.51 1,891,260
Sep 01 2021 34.57 -0.43 -1.23% 35.04 35.45 34.475 1,479,278
Aug 31 2021 35.00 0.54 1.57% 34.755 35.5501 34.56 2,877,397
Aug 30 2021 34.46 -1.70 -4.7% 36.15 36.365 34.41 2,025,519
Aug 27 2021 36.16 0.55 1.54% 35.59 36.51 35.5159 1,214,085
Aug 26 2021 35.61 -0.40 -1.11% 35.47 36.36 35.31 2,102,153
Aug 25 2021 36.01 1.02 2.92% 35.16 36.3999 34.74 2,054,692
See More Historical Prices »


Your Recent History
NASDAQ
TRIP
TripAdviso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.