Tripadvisor, Inc. (TRIP) NASDAQ

17.73

-0.17(-0.95%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 202517.8417.7317.7317.8817.542.36M
September 11, 202517.8317.917.918.217.631.98M
September 10, 202517.6917.7617.7617.8417.331.67M
September 09, 202517.4417.7617.7617.7717.22.15M
September 08, 202517.5917.3817.3817.6217.231.49M
September 05, 202517.9417.6417.6418.2717.191.87M
September 04, 202517.2317.9617.9618.1317.12.84M
September 03, 202516.7717.1817.1817.2316.772.06M
September 02, 202517.0316.7216.7217.116.561.97M
August 29, 202517.117.4217.4217.4916.991.83M
August 28, 202517.1417.0417.0417.2616.921.54M
August 27, 202517.2917.1117.1117.5117.051.97M
August 26, 202517.0317.1417.1417.317.021.48M
August 25, 202517.717.0317.0317.7317.011.63M
August 22, 20251717.6917.6917.816.82.27M
August 21, 202516.9716.9516.9517.116.751.28M
August 20, 202516.8617.1617.1617.1916.791.91M
August 19, 202516.6516.9616.9617.1416.651.91M
August 18, 202517.5116.7216.7217.5416.72.99M
August 15, 202518.1117.6217.6218.2317.612.02M
August 14, 202517.9318.0318.0318.5617.922.35M
August 13, 202518.0718.1818.1818.5717.943.72M
August 12, 202517.6317.9817.9818.1917.465.9M
August 11, 202517.7317.7917.7918.3317.553.18M
August 08, 202517.117.9717.9719.2617.0211.28M
August 07, 202516.7316.0916.0916.7315.954.09M
August 06, 202516.2416.4816.4816.5716.151.69M
August 05, 202516.5316.2316.2316.5916.092.13M
August 04, 202516.3716.416.416.5816.212.4M
August 01, 202516.9316.2116.2116.9816.153.54M
July 31, 202517.617.4917.4918.0417.374.39M
July 30, 202517.817.5617.5617.9417.262.77M
July 29, 202518.117.6817.6818.1317.622.3M
July 28, 202517.8418.1318.1318.217.842M
July 25, 202517.917.8217.8217.9417.511.68M
July 24, 202518.2417.917.918.3517.882.56M
July 23, 202517.9818.2418.2418.3317.821.91M
July 22, 202517.3817.7917.7918.2717.113.48M
July 21, 202517.6817.3317.3317.8717.292.07M
July 18, 202517.7117.5117.5117.7117.272.36M
July 17, 202517.6317.5117.5117.9917.53.5M
July 16, 202518.4617.6417.6418.517.593.91M
July 15, 202518.3318.2418.2418.3318.023.67M
July 14, 202517.7618.1618.1618.217.634.08M
July 11, 202518181818.2717.795.34M
July 10, 202517.6418.1618.1618.4117.535.7M
July 09, 202517.6417.3317.3317.6417.192.94M
July 08, 202517.3517.4917.4917.7217.244.86M
July 07, 202517.4817.1717.1717.9116.889.79M
July 03, 202515.8817.517.517.815.7114.37M
July 02, 202513.9614.9914.9915.1313.825.34M
July 01, 202513.0513.8713.8713.9212.814.31M
June 30, 202513.2113.0513.0513.2112.754.49M
June 27, 202512.9513.0613.0613.0912.6823.52M
June 26, 202512.512.9112.9112.9312.085.59M
June 25, 202513.512.512.513.5312.456.3M
June 24, 202513.1513.4313.4313.6513.133.56M
June 23, 202512.913.0613.0613.112.653M
June 20, 202513.1612.9712.9713.2812.953.99M
June 18, 202513.2513.0413.0413.3412.982.88M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved