Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

Tripadvisor, Inc. (TRIP)

Compare
14.80
+0.35
+(2.42%)
At close: February 28 at 4:00:01 PM EST
15.09
+0.29
+(1.96%)
After hours: February 28 at 4:38:33 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202514.4014.9314.3514.8014.802,430,800
Feb 27, 202514.9114.9414.3314.4514.452,626,800
Feb 26, 202515.0915.4114.8814.9114.912,049,100
Feb 25, 202514.9915.1814.7814.9714.972,897,900
Feb 24, 202515.1215.2414.7915.0215.023,336,000
Feb 21, 202516.4716.5214.9215.1115.115,350,800
Feb 20, 202517.2117.3515.9516.5016.505,104,600
Feb 19, 202517.4918.0917.2217.7017.703,931,800
Feb 18, 202517.8117.8717.1317.6417.642,933,900
Feb 14, 202517.9418.2017.8117.8117.812,064,200
Feb 13, 202517.6017.8117.3317.7517.751,718,700
Feb 12, 202517.6417.8017.3917.6617.662,168,100
Feb 11, 202518.3318.6617.7217.8417.842,091,800
Feb 10, 202518.3718.5218.1518.4118.412,109,200
Feb 7, 202517.8318.3417.6818.2918.292,750,400
Feb 6, 202517.3917.6117.2317.4817.481,399,400
Feb 5, 202517.3617.8817.2817.4717.471,674,900
Feb 4, 202517.4417.5816.9817.4317.432,235,400
Feb 3, 202517.0017.6416.9417.2717.271,866,200
Jan 31, 202517.4917.8717.4117.5617.561,582,600
Jan 30, 202517.7817.8517.3817.4817.481,950,100
Jan 29, 202517.8618.1017.6817.7417.741,875,800
Jan 28, 202517.6517.9117.2717.8617.861,799,500
Jan 27, 202517.5918.0317.1517.6717.673,285,500
Jan 24, 202517.7917.9417.4417.6617.663,817,500
Jan 23, 202515.8617.9515.8317.9317.937,959,100
Jan 22, 202515.8916.0815.6915.7415.742,243,000
Jan 21, 202516.1216.2515.8315.9015.902,809,200
Jan 17, 202515.8816.0715.6516.0316.032,761,200
Jan 16, 202515.1915.7415.1015.6615.662,232,400
Jan 15, 202515.2115.6015.1915.2615.262,655,500
Jan 14, 202514.1814.9814.1814.8214.821,710,900
Jan 13, 202514.0214.4013.9214.3414.342,315,500
Jan 10, 202515.0015.0013.9514.2014.202,759,000
Jan 8, 202515.1815.2014.5015.0815.083,187,600
Jan 7, 202515.3515.5715.0615.3515.352,259,000
Jan 6, 202515.1315.3514.9915.2315.232,143,400
Jan 3, 202515.0615.1314.7814.9914.991,893,300
Jan 2, 202514.9015.2414.8214.9914.991,729,900
Dec 31, 202414.9715.1114.7214.7714.771,690,500
Dec 30, 202414.3814.9214.1814.9014.902,179,000
Dec 27, 202414.3514.6014.2014.5514.551,964,100
Dec 26, 202414.3714.4414.2114.4114.411,816,400
Dec 24, 202414.0814.4214.0114.4114.411,307,900
Dec 23, 202413.8014.0813.4514.0614.062,898,100
Dec 20, 202413.7514.1213.3213.7913.7914,156,400
Dec 19, 202414.3914.5913.6513.8913.898,614,700
Dec 18, 202413.5613.8512.9412.9512.952,575,700
Dec 17, 202413.7713.7813.3813.4913.491,610,600
Dec 16, 202413.6014.0013.6013.7613.761,740,200
Dec 13, 202413.6113.7813.5013.7713.772,032,700
Dec 12, 202413.8314.0313.3513.6713.671,591,700
Dec 11, 202414.0014.0713.7313.8613.861,033,400
Dec 10, 202414.0114.2313.9013.9813.981,078,800
Dec 9, 202414.4914.6013.9914.0114.011,616,700
Dec 6, 202414.2614.4814.2114.3314.331,226,500
Dec 5, 202414.6114.7014.0614.0714.071,206,900
Dec 4, 202414.1514.6014.1114.5614.561,410,300
Dec 3, 202414.4914.5314.1114.1514.151,631,600
Dec 2, 202414.3014.5014.1814.4414.442,150,600
Nov 29, 202414.1314.3814.1014.3314.331,046,100
Nov 27, 202413.9114.1313.8614.1014.101,417,100
Nov 26, 202414.1014.2013.8313.8813.881,672,000
Nov 25, 202414.0014.5314.0014.2114.212,623,500
Nov 22, 202413.5813.9913.5013.8713.871,473,600
Nov 21, 202413.3713.5313.2613.4513.451,644,800
Nov 20, 202413.4713.6213.2413.3513.351,555,600
Nov 19, 202413.5713.7013.3613.4313.431,962,400
Nov 18, 202413.8913.9113.6113.7913.791,953,700
Nov 15, 202414.6114.6913.9013.9413.942,279,500
Nov 14, 202414.4514.7514.2614.5814.581,501,500
Nov 13, 202414.3114.5714.1214.4014.401,897,500
Nov 12, 202414.5914.6214.1514.2614.262,187,700
Nov 11, 202415.6915.6914.7614.8014.802,365,700
Nov 8, 202415.4515.8115.2815.4915.492,830,600
Nov 7, 202416.2116.6615.3615.4615.465,422,200
Nov 6, 202417.4617.7617.1417.4117.414,667,600
Nov 5, 202416.3317.0316.2716.4916.494,103,800
Nov 4, 202416.0416.4716.0016.3416.342,833,300
Nov 1, 202416.0616.4216.0316.1316.131,978,300
Oct 31, 202416.2416.7015.8516.0416.042,254,000
Oct 30, 202416.0116.3615.9516.1416.141,970,800
Oct 29, 202415.6316.1015.6316.0416.041,492,100
Oct 28, 202415.4615.7415.3215.6715.672,268,300
Oct 25, 202415.2715.3615.0815.2715.271,304,600
Oct 24, 202415.2815.5615.1515.2515.251,482,200
Oct 23, 202415.3515.6015.1915.3015.302,056,800
Oct 22, 202415.1815.3715.1315.3515.351,757,000
Oct 21, 202415.4515.6715.1315.2615.261,118,300
Oct 18, 202415.2615.6015.1715.5115.511,220,200
Oct 17, 202415.2615.4315.1915.2715.271,552,700
Oct 16, 202415.0215.2314.9115.0515.05821,200
Oct 15, 202414.6615.1514.6614.9714.971,762,400
Oct 14, 202414.5214.8314.4714.7514.751,759,800
Oct 11, 202414.3014.5914.2814.5014.50769,200
Oct 10, 202414.5014.5314.1214.3314.331,342,600
Oct 9, 202414.4314.7114.3614.7014.701,003,400
Oct 8, 202414.3614.5914.3014.4114.411,350,300
Oct 7, 202414.7114.7114.2614.3614.361,211,100
Oct 4, 202414.6414.7714.4414.7114.711,084,700
Oct 3, 202414.4414.4914.1514.2714.27960,800
Oct 2, 202414.0614.5514.0014.5214.521,463,500
Oct 1, 202414.5214.6314.0614.0914.091,363,500
Sep 30, 202414.7014.8514.4314.4914.491,499,500
Sep 27, 202414.6714.9014.6014.7714.771,530,500
Sep 26, 202415.0215.0314.4614.5714.572,769,400
Sep 25, 202414.7614.9014.4114.4314.431,596,500
Sep 24, 202414.6214.9614.6214.8314.832,799,000
Sep 23, 202414.8714.9014.5714.5814.585,395,100
Sep 20, 202414.5515.1514.4414.9014.907,505,300
Sep 19, 202414.4314.6814.3314.5514.552,764,400
Sep 18, 202413.8714.3413.8614.0614.061,579,400
Sep 17, 202413.6314.0313.5813.9213.922,769,400
Sep 16, 202413.5513.6013.3913.5313.531,328,300
Sep 13, 202413.4013.6413.2913.5113.512,527,800
Sep 12, 202413.4413.5013.2413.3313.331,347,600
Sep 11, 202413.1913.3512.9313.3313.331,797,800
Sep 10, 202413.6813.7013.1113.2313.231,501,500
Sep 9, 202413.8213.9113.5013.6113.611,791,600
Sep 6, 202413.9414.0513.6113.7713.771,196,900
Sep 5, 202413.8214.0713.7913.9313.931,624,200
Sep 4, 202413.7214.0713.6213.9813.982,084,600
Sep 3, 202414.3614.3613.6613.7213.722,664,900
Aug 30, 202414.7014.7514.4214.5114.511,506,800
Aug 29, 202414.3914.7414.3314.5714.571,112,600
Aug 28, 202414.4814.5914.2714.3314.33970,800
Aug 27, 202414.5314.8514.3814.6014.601,830,700
Aug 26, 202414.6314.6714.3314.4114.411,440,300
Aug 23, 202414.2414.6314.2014.6014.601,499,900
Aug 22, 202414.2814.4014.0814.1214.122,004,100
Aug 21, 202414.2114.4414.1814.4014.401,460,600
Aug 20, 202414.4314.6014.1414.1514.152,805,800
Aug 19, 202413.8114.5913.8014.5414.543,857,100
Aug 16, 202414.0414.0613.7013.8013.802,509,100
Aug 15, 202413.8114.1513.7914.0714.073,054,600
Aug 14, 202413.8113.8613.3013.5913.593,226,800
Aug 13, 202413.7113.9413.4913.8313.832,409,500
Aug 12, 202413.5613.9313.4913.7013.704,248,700
Aug 9, 202414.1814.2213.4213.5613.563,727,600
Aug 8, 202413.7014.1713.4314.0314.033,971,600
Aug 7, 202414.2115.1913.4113.6113.618,094,100
Aug 6, 202415.8816.4115.7116.3216.322,461,500
Aug 5, 202415.4516.1015.2215.7915.791,957,500
Aug 2, 202416.3116.5615.9716.2216.221,912,100
Aug 1, 202417.6617.6916.7516.8516.851,616,400
Jul 31, 202418.1618.1617.6117.6317.631,895,500
Jul 30, 202418.0418.2317.8018.0218.02976,200
Jul 29, 202417.9418.2317.8617.9717.971,197,800
Jul 26, 202417.7718.0217.7017.9017.901,202,200
Jul 25, 202417.4117.7617.1817.6117.611,820,100
Jul 24, 202418.0018.1017.3917.4317.43969,200
Jul 23, 202417.8618.3517.8618.2018.201,138,600
Jul 22, 202417.7617.9817.4117.9417.941,259,800
Jul 19, 202417.8517.9217.6017.6717.671,252,700
Jul 18, 202418.0318.0917.7417.7717.772,005,500
Jul 17, 202417.8918.2217.8818.0218.022,031,100
Jul 16, 202418.1018.2417.8418.0418.041,714,500
Jul 15, 202417.8818.1717.8618.0118.011,036,000
Jul 12, 202417.9018.1217.7417.8717.871,118,700
Jul 11, 202417.9718.0017.6017.9417.941,472,200
Jul 10, 202417.6617.6917.1717.5917.591,238,300
Jul 9, 202417.9117.9417.5117.5317.531,230,400
Jul 8, 202417.7417.9717.6017.9117.911,106,100
Jul 5, 202417.5317.6217.3617.6017.601,413,800
Jul 3, 202417.6917.7517.4717.5817.58496,600
Jul 2, 202417.4817.7617.3617.7317.731,128,400
Jul 1, 202417.8317.9517.3817.5817.581,222,900
Jun 28, 202417.4917.8217.4017.8117.811,687,500
Jun 27, 202417.5017.5717.3317.4717.471,255,200
Jun 26, 202417.4917.7017.4117.5717.571,242,300
Jun 25, 202417.6417.8317.5317.5817.581,523,800
Jun 24, 202417.6917.8317.6117.6217.621,538,100
Jun 21, 202417.9418.0417.3917.7617.766,029,600
Jun 20, 202417.9418.1117.8817.9417.941,423,800
Jun 18, 202418.1118.2817.9018.0018.001,733,100
Jun 17, 202418.1418.1617.8518.0918.091,915,200
Jun 14, 202418.1818.3118.0718.1218.121,607,600
Jun 13, 202418.5818.7418.2918.3518.352,355,400
Jun 12, 202418.6118.8018.5418.7118.711,451,100
Jun 11, 202418.4818.5418.2818.3618.361,176,900
Jun 10, 202418.4318.5818.3118.4718.472,445,700
Jun 7, 202418.3418.6418.2518.5818.582,177,500
Jun 6, 202417.7318.5217.7218.4518.452,456,500
Jun 5, 202418.1418.1917.7217.8217.822,048,500
Jun 4, 202418.1018.2917.9618.0218.021,744,700
Jun 3, 202418.4518.5718.1418.2618.261,873,900
May 31, 202417.9418.3717.9418.3518.351,742,400
May 30, 202417.8318.0717.8017.9317.931,512,400
May 29, 202417.7718.0317.5517.9317.932,442,600
May 28, 202417.8818.1217.7517.9217.922,116,000
May 24, 202417.8818.0117.7117.8917.891,716,300
May 23, 202418.4018.7217.7617.7717.771,812,900
May 22, 202418.1018.4618.1018.3818.382,081,800
May 21, 202418.4418.5618.1418.1918.191,790,500
May 20, 202418.0818.4718.0218.4518.452,873,900
May 17, 202418.6518.6518.0718.1018.103,103,500
May 16, 202418.8518.9318.6318.6918.692,089,100
May 15, 202419.3019.3718.7518.8918.892,870,200
May 14, 202418.7319.2818.5519.2519.253,836,100
May 13, 202418.2018.7518.0418.6418.645,839,800
May 10, 202418.2118.3117.6318.1818.184,499,500
May 9, 202418.1118.4817.5318.3118.316,641,900
May 8, 202417.4118.7515.8818.1618.1627,682,300
May 7, 202425.5025.9525.1125.4825.483,781,000
May 6, 202426.0826.0825.2825.5025.502,229,900
May 3, 202426.6526.7225.3425.7925.792,501,100
May 2, 202426.5426.5826.0326.5526.551,835,500
May 1, 202426.2426.8426.1226.3226.321,992,100
Apr 30, 202426.7827.1026.2926.3326.331,396,700
Apr 29, 202427.3127.6326.7927.0027.001,683,000
Apr 26, 202426.4827.5226.3227.4527.452,816,900
Apr 25, 202425.6726.4525.6726.2426.242,090,300
Apr 24, 202426.2526.3425.7626.1526.151,407,000
Apr 23, 202425.5626.2025.5626.1226.121,289,000
Apr 22, 202425.2125.6324.9925.5625.561,434,200
Apr 19, 202425.2425.5324.9125.0425.041,731,100
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 9, 202427.0327.1826.5926.9226.922,060,000
Apr 8, 202427.3927.4227.0227.0527.051,261,300
Apr 5, 202427.0927.4927.0427.2427.241,100,000
Apr 4, 202427.7828.1526.9827.0627.061,369,700
Apr 3, 202427.4327.9027.4327.6727.671,043,500
Apr 2, 202427.2027.9226.4827.7227.722,285,700
Apr 1, 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 8, 202426.4726.6826.1226.5626.562,790,500
Mar 7, 202426.8626.8626.3026.3226.322,226,400
Mar 6, 202426.8528.1926.4626.7726.775,419,000
Mar 5, 202426.6426.9126.3626.6626.662,195,000
Mar 4, 202427.2228.0526.8727.0327.032,647,800
Mar 1, 202426.9127.2226.8427.1627.163,083,800

Related Tickers

TCOM Trip.com Group Limited
56.68
-0.91%
 
EXPE Expedia Group, Inc.
197.96
+2.28%
 
BKNG Booking Holdings Inc.
5,016.01
+1.99%
 
MMYT MakeMyTrip Limited
96.26
+3.43%
 
ABNB Airbnb, Inc.
138.87
-0.42%
 
NCLH Norwegian Cruise Line Holdings Ltd.
22.72
-4.22%
 
VIK Viking Holdings Ltd
48.10
+2.08%
 
9961.HK Trip.com Group Limited
436.600
-3.83%
 
CCL Carnival Corporation & plc
23.93
+1.83%
 
RCL Royal Caribbean Cruises Ltd.
246.10
+3.33%