NasdaqGS - Nasdaq Real Time Price USD

Tripadvisor, Inc. (TRIP)

Compare
15.16 +0.19 (+1.30%)
As of 10:12 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 15.02 15.23 15.02 15.16 15.16 68,216
Oct 15, 2024 14.66 15.15 14.66 14.97 14.97 1,762,400
Oct 14, 2024 14.52 14.83 14.47 14.75 14.75 1,759,800
Oct 11, 2024 14.30 14.59 14.28 14.50 14.50 769,200
Oct 10, 2024 14.50 14.53 14.12 14.33 14.33 1,342,600
Oct 9, 2024 14.43 14.71 14.36 14.70 14.70 1,003,400
Oct 8, 2024 14.36 14.59 14.30 14.41 14.41 1,350,300
Oct 7, 2024 14.71 14.71 14.26 14.36 14.36 1,211,100
Oct 4, 2024 14.64 14.77 14.44 14.71 14.71 1,084,700
Oct 3, 2024 14.44 14.49 14.15 14.27 14.27 960,800
Oct 2, 2024 14.06 14.55 14.00 14.52 14.52 1,463,500
Oct 1, 2024 14.52 14.63 14.06 14.09 14.09 1,363,500
Sep 30, 2024 14.70 14.85 14.43 14.49 14.49 1,499,500
Sep 27, 2024 14.67 14.90 14.60 14.77 14.77 1,530,500
Sep 26, 2024 15.02 15.03 14.46 14.57 14.57 2,769,400
Sep 25, 2024 14.76 14.90 14.41 14.43 14.43 1,596,500
Sep 24, 2024 14.62 14.96 14.62 14.83 14.83 2,799,000
Sep 23, 2024 14.87 14.90 14.57 14.58 14.58 5,395,100
Sep 20, 2024 14.55 15.15 14.44 14.90 14.90 7,505,300
Sep 19, 2024 14.43 14.68 14.33 14.55 14.55 2,764,400
Sep 18, 2024 13.87 14.34 13.86 14.06 14.06 1,579,400
Sep 17, 2024 13.63 14.03 13.58 13.92 13.92 2,769,400
Sep 16, 2024 13.55 13.60 13.39 13.53 13.53 1,328,300
Sep 13, 2024 13.40 13.64 13.29 13.51 13.51 2,527,800
Sep 12, 2024 13.44 13.50 13.24 13.33 13.33 1,347,600
Sep 11, 2024 13.19 13.35 12.93 13.33 13.33 1,797,800
Sep 10, 2024 13.68 13.70 13.11 13.23 13.23 1,501,500
Sep 9, 2024 13.82 13.91 13.50 13.61 13.61 1,791,600
Sep 6, 2024 13.94 14.05 13.61 13.77 13.77 1,196,900
Sep 5, 2024 13.82 14.07 13.79 13.93 13.93 1,624,200
Sep 4, 2024 13.72 14.07 13.62 13.98 13.98 2,084,600
Sep 3, 2024 14.36 14.36 13.66 13.72 13.72 2,664,900
Aug 30, 2024 14.70 14.75 14.42 14.51 14.51 1,506,800
Aug 29, 2024 14.39 14.74 14.33 14.57 14.57 1,112,600
Aug 28, 2024 14.48 14.59 14.27 14.33 14.33 970,800
Aug 27, 2024 14.53 14.85 14.38 14.60 14.60 1,830,700
Aug 26, 2024 14.63 14.67 14.33 14.41 14.41 1,440,300
Aug 23, 2024 14.24 14.63 14.20 14.60 14.60 1,499,900
Aug 22, 2024 14.28 14.40 14.08 14.12 14.12 2,004,100
Aug 21, 2024 14.21 14.44 14.18 14.40 14.40 1,460,600
Aug 20, 2024 14.43 14.60 14.14 14.15 14.15 2,805,800
Aug 19, 2024 13.81 14.59 13.80 14.54 14.54 3,857,100
Aug 16, 2024 14.04 14.06 13.70 13.80 13.80 2,509,100
Aug 15, 2024 13.81 14.15 13.79 14.07 14.07 3,054,600
Aug 14, 2024 13.81 13.86 13.30 13.59 13.59 3,226,800
Aug 13, 2024 13.71 13.94 13.49 13.83 13.83 2,409,500
Aug 12, 2024 13.56 13.93 13.49 13.70 13.70 4,248,700
Aug 9, 2024 14.18 14.22 13.42 13.56 13.56 3,727,600
Aug 8, 2024 13.70 14.17 13.43 14.03 14.03 3,971,600
Aug 7, 2024 14.21 15.19 13.41 13.61 13.61 8,094,100
Aug 6, 2024 15.88 16.41 15.71 16.32 16.32 2,461,500
Aug 5, 2024 15.45 16.10 15.22 15.79 15.79 1,957,500
Aug 2, 2024 16.31 16.56 15.97 16.22 16.22 1,912,100
Aug 1, 2024 17.66 17.69 16.75 16.85 16.85 1,616,400
Jul 31, 2024 18.16 18.16 17.61 17.63 17.63 1,895,500
Jul 30, 2024 18.04 18.23 17.80 18.02 18.02 976,200
Jul 29, 2024 17.94 18.23 17.86 17.97 17.97 1,197,800
Jul 26, 2024 17.77 18.02 17.70 17.90 17.90 1,202,200
Jul 25, 2024 17.41 17.76 17.18 17.61 17.61 1,820,100
Jul 24, 2024 18.00 18.10 17.39 17.43 17.43 969,200
Jul 23, 2024 17.86 18.35 17.86 18.20 18.20 1,138,600
Jul 22, 2024 17.76 17.98 17.41 17.94 17.94 1,259,800
Jul 19, 2024 17.85 17.92 17.60 17.67 17.67 1,252,700
Jul 18, 2024 18.03 18.09 17.74 17.77 17.77 2,005,500
Jul 17, 2024 17.89 18.22 17.88 18.02 18.02 2,031,100
Jul 16, 2024 18.10 18.24 17.84 18.04 18.04 1,714,500
Jul 15, 2024 17.88 18.17 17.86 18.01 18.01 1,036,000
Jul 12, 2024 17.90 18.12 17.74 17.87 17.87 1,118,700
Jul 11, 2024 17.97 18.00 17.60 17.94 17.94 1,472,200
Jul 10, 2024 17.66 17.69 17.17 17.59 17.59 1,238,300
Jul 9, 2024 17.91 17.94 17.51 17.53 17.53 1,230,400
Jul 8, 2024 17.74 17.97 17.60 17.91 17.91 1,106,100
Jul 5, 2024 17.53 17.62 17.36 17.60 17.60 1,413,800
Jul 3, 2024 17.69 17.75 17.47 17.58 17.58 496,600
Jul 2, 2024 17.48 17.76 17.36 17.73 17.73 1,128,400
Jul 1, 2024 17.83 17.95 17.38 17.58 17.58 1,222,900
Jun 28, 2024 17.49 17.82 17.40 17.81 17.81 1,687,500
Jun 27, 2024 17.50 17.57 17.33 17.47 17.47 1,255,200
Jun 26, 2024 17.49 17.70 17.41 17.57 17.57 1,242,300
Jun 25, 2024 17.64 17.83 17.53 17.58 17.58 1,523,800
Jun 24, 2024 17.69 17.83 17.61 17.62 17.62 1,538,100
Jun 21, 2024 17.94 18.04 17.39 17.76 17.76 6,029,600
Jun 20, 2024 17.94 18.11 17.88 17.94 17.94 1,423,800
Jun 18, 2024 18.11 18.28 17.90 18.00 18.00 1,733,100
Jun 17, 2024 18.14 18.16 17.85 18.09 18.09 1,915,200
Jun 14, 2024 18.18 18.31 18.07 18.12 18.12 1,607,600
Jun 13, 2024 18.58 18.74 18.29 18.35 18.35 2,355,400
Jun 12, 2024 18.61 18.80 18.54 18.71 18.71 1,451,100
Jun 11, 2024 18.48 18.54 18.28 18.36 18.36 1,176,900
Jun 10, 2024 18.43 18.58 18.31 18.47 18.47 2,445,700
Jun 7, 2024 18.34 18.64 18.25 18.58 18.58 2,177,500
Jun 6, 2024 17.73 18.52 17.72 18.45 18.45 2,456,500
Jun 5, 2024 18.14 18.19 17.72 17.82 17.82 2,048,500
Jun 4, 2024 18.10 18.29 17.96 18.02 18.02 1,744,700
Jun 3, 2024 18.45 18.57 18.14 18.26 18.26 1,873,900
May 31, 2024 17.94 18.37 17.94 18.35 18.35 1,742,400
May 30, 2024 17.83 18.07 17.80 17.93 17.93 1,512,400
May 29, 2024 17.77 18.03 17.55 17.93 17.93 2,442,600
May 28, 2024 17.88 18.12 17.75 17.92 17.92 2,116,000
May 24, 2024 17.88 18.01 17.71 17.89 17.89 1,716,300
May 23, 2024 18.40 18.72 17.76 17.77 17.77 1,812,900
May 22, 2024 18.10 18.46 18.10 18.38 18.38 2,081,800
May 21, 2024 18.44 18.56 18.14 18.19 18.19 1,790,500
May 20, 2024 18.08 18.47 18.02 18.45 18.45 2,873,900
May 17, 2024 18.65 18.65 18.07 18.10 18.10 3,103,500
May 16, 2024 18.85 18.93 18.63 18.69 18.69 2,089,100
May 15, 2024 19.30 19.37 18.75 18.89 18.89 2,870,200
May 14, 2024 18.73 19.28 18.55 19.25 19.25 3,836,100
May 13, 2024 18.20 18.75 18.04 18.64 18.64 5,839,800
May 10, 2024 18.21 18.31 17.63 18.18 18.18 4,499,500
May 9, 2024 18.11 18.48 17.53 18.31 18.31 6,641,900
May 8, 2024 17.41 18.75 15.88 18.16 18.16 27,682,300
May 7, 2024 25.50 25.95 25.11 25.48 25.48 3,781,000
May 6, 2024 26.08 26.08 25.28 25.50 25.50 2,229,900
May 3, 2024 26.65 26.72 25.34 25.79 25.79 2,501,100
May 2, 2024 26.54 26.58 26.03 26.55 26.55 1,835,500
May 1, 2024 26.24 26.84 26.12 26.32 26.32 1,992,100
Apr 30, 2024 26.78 27.10 26.29 26.33 26.33 1,396,700
Apr 29, 2024 27.31 27.63 26.79 27.00 27.00 1,683,000
Apr 26, 2024 26.48 27.52 26.32 27.45 27.45 2,816,900
Apr 25, 2024 25.67 26.45 25.67 26.24 26.24 2,090,300
Apr 24, 2024 26.25 26.34 25.76 26.15 26.15 1,407,000
Apr 23, 2024 25.56 26.20 25.56 26.12 26.12 1,289,000
Apr 22, 2024 25.21 25.63 24.99 25.56 25.56 1,434,200
Apr 19, 2024 25.24 25.53 24.91 25.04 25.04 1,731,100
Apr 18, 2024 25.56 25.89 25.22 25.25 25.25 1,477,200
Apr 17, 2024 25.42 25.78 25.25 25.40 25.40 1,299,500
Apr 16, 2024 25.38 25.54 25.10 25.21 25.21 1,648,300
Apr 15, 2024 26.75 26.97 25.23 25.48 25.48 2,520,600
Apr 12, 2024 26.69 26.89 26.49 26.74 26.74 1,386,000
Apr 11, 2024 26.42 27.09 26.35 27.01 27.01 1,295,600
Apr 10, 2024 26.36 26.89 26.26 26.46 26.46 1,333,700
Apr 9, 2024 27.03 27.18 26.59 26.92 26.92 2,060,000
Apr 8, 2024 27.39 27.42 27.02 27.05 27.05 1,261,300
Apr 5, 2024 27.09 27.49 27.04 27.24 27.24 1,100,000
Apr 4, 2024 27.78 28.15 26.98 27.06 27.06 1,369,700
Apr 3, 2024 27.43 27.90 27.43 27.67 27.67 1,043,500
Apr 2, 2024 27.20 27.92 26.48 27.72 27.72 2,285,700
Apr 1, 2024 27.78 28.64 27.53 27.69 27.69 2,703,900
Mar 28, 2024 27.84 27.96 27.37 27.79 27.79 2,506,000
Mar 27, 2024 28.32 28.32 27.51 27.85 27.85 1,974,200
Mar 26, 2024 28.47 28.47 27.96 27.99 27.99 1,613,200
Mar 25, 2024 28.50 28.58 28.16 28.16 28.16 1,226,000
Mar 22, 2024 28.20 28.76 27.92 28.56 28.56 1,492,000
Mar 21, 2024 28.26 28.53 27.92 28.34 28.34 1,700,900
Mar 20, 2024 27.68 28.43 27.60 28.05 28.05 2,308,000
Mar 19, 2024 27.50 27.82 27.15 27.68 27.68 1,622,500
Mar 18, 2024 27.53 28.00 27.37 27.82 27.82 2,029,500
Mar 15, 2024 26.74 27.69 26.63 27.34 27.34 4,118,600
Mar 14, 2024 26.83 27.02 26.49 26.89 26.89 1,653,700
Mar 13, 2024 26.48 27.14 26.28 26.66 26.66 1,370,100
Mar 12, 2024 26.58 26.95 26.36 26.76 26.76 1,468,500
Mar 11, 2024 26.43 27.02 26.29 26.60 26.60 1,696,400
Mar 8, 2024 26.47 26.68 26.12 26.56 26.56 2,790,500
Mar 7, 2024 26.86 26.86 26.30 26.32 26.32 2,226,400
Mar 6, 2024 26.85 28.19 26.46 26.77 26.77 5,419,000
Mar 5, 2024 26.64 26.91 26.36 26.66 26.66 2,195,000
Mar 4, 2024 27.22 28.05 26.87 27.03 27.03 2,647,800
Mar 1, 2024 26.91 27.22 26.84 27.16 27.16 3,083,800
Feb 29, 2024 26.85 27.42 26.67 26.82 26.82 2,379,500
Feb 28, 2024 27.02 27.13 26.63 26.81 26.81 1,766,500
Feb 27, 2024 27.28 27.43 26.97 27.21 27.21 1,948,700
Feb 26, 2024 27.21 27.78 27.00 27.06 27.06 2,486,700
Feb 23, 2024 26.89 27.42 26.63 27.32 27.32 1,925,300
Feb 22, 2024 26.40 27.16 26.26 27.00 27.00 2,087,000
Feb 21, 2024 26.54 26.98 26.48 26.52 26.52 2,241,800
Feb 20, 2024 26.34 27.37 26.27 26.92 26.92 3,043,400
Feb 16, 2024 26.95 27.49 26.41 26.75 26.75 5,385,300
Feb 15, 2024 27.00 28.20 26.11 27.66 27.66 8,237,600
Feb 14, 2024 25.60 25.69 25.08 25.32 25.32 5,366,700
Feb 13, 2024 24.86 26.67 24.62 25.46 25.46 11,404,000
Feb 12, 2024 21.87 22.85 21.84 22.37 22.37 3,351,200
Feb 9, 2024 22.03 22.13 21.31 21.71 21.71 3,484,300
Feb 8, 2024 21.70 22.59 21.70 22.55 22.55 2,495,500
Feb 7, 2024 21.65 21.96 21.34 21.68 21.68 1,315,900
Feb 6, 2024 21.72 21.79 21.25 21.54 21.54 1,986,700
Feb 5, 2024 21.74 21.84 21.40 21.73 21.73 1,607,000
Feb 2, 2024 21.95 22.04 21.66 21.85 21.85 1,671,900
Feb 1, 2024 21.71 22.03 21.42 21.98 21.98 1,573,800
Jan 31, 2024 21.87 22.35 21.54 21.60 21.60 1,775,600
Jan 30, 2024 22.10 22.46 21.96 22.06 22.06 1,846,700
Jan 29, 2024 21.82 22.22 21.64 22.14 22.14 1,642,400
Jan 26, 2024 21.65 21.95 21.60 21.71 21.71 1,831,100
Jan 25, 2024 21.41 21.78 21.24 21.56 21.56 1,747,300
Jan 24, 2024 21.54 21.59 21.16 21.19 21.19 1,198,700
Jan 23, 2024 21.50 21.95 21.32 21.34 21.34 4,771,200
Jan 22, 2024 21.31 21.54 21.07 21.14 21.14 2,559,800
Jan 19, 2024 20.50 21.06 20.18 21.04 21.04 2,800,300
Jan 18, 2024 20.10 20.50 19.89 20.27 20.27 1,956,200
Jan 17, 2024 19.22 19.89 19.15 19.88 19.88 3,004,000
Jan 16, 2024 19.29 19.60 19.16 19.51 19.51 1,735,900
Jan 12, 2024 19.89 20.03 19.52 19.55 19.55 1,863,500
Jan 11, 2024 20.22 20.22 19.60 19.84 19.84 2,662,400
Jan 10, 2024 19.79 20.78 19.79 20.30 20.30 2,177,000
Jan 9, 2024 20.91 21.02 19.85 19.95 19.95 2,959,900
Jan 8, 2024 20.95 21.40 20.66 21.36 21.36 2,517,500
Jan 5, 2024 20.98 21.57 20.85 20.98 20.98 1,817,500
Jan 4, 2024 20.31 21.19 20.12 21.14 21.14 2,705,100
Jan 3, 2024 20.83 20.89 20.38 20.41 20.41 2,140,700
Jan 2, 2024 21.26 21.44 20.83 21.06 21.06 2,200,200
Dec 29, 2023 21.45 22.08 21.41 21.53 21.53 2,652,900
Dec 28, 2023 21.33 21.44 21.15 21.33 21.33 1,593,000
Dec 27, 2023 21.50 21.73 21.06 21.35 21.35 2,724,300
Dec 26, 2023 21.25 21.75 21.01 21.47 21.47 2,165,300
Dec 22, 2023 21.40 21.45 21.04 21.32 21.32 2,809,000
Dec 21, 2023 21.63 21.68 21.03 21.44 21.44 4,958,800
Dec 20, 2023 21.50 21.99 21.11 21.18 21.18 4,411,300
Dec 19, 2023 20.10 21.59 20.06 21.58 21.58 7,209,000
Dec 18, 2023 19.34 19.97 19.22 19.93 19.93 3,701,300
Dec 15, 2023 19.43 19.51 18.90 19.28 19.28 12,109,300
Dec 14, 2023 19.13 19.65 18.73 19.25 19.25 4,923,300
Dec 13, 2023 18.07 18.11 17.46 18.07 18.07 3,091,700
Dec 12, 2023 18.27 18.36 17.79 18.13 18.13 2,974,700
Dec 11, 2023 17.89 18.50 17.86 18.40 18.40 2,769,200
Dec 8, 2023 17.78 18.13 17.76 17.91 17.91 1,948,700
Dec 7, 2023 17.67 17.94 17.63 17.85 17.85 1,612,900
Dec 6, 2023 17.95 18.16 17.61 17.65 17.65 2,057,100
Dec 5, 2023 18.04 18.22 17.59 17.77 17.77 2,090,500
Dec 4, 2023 18.05 18.43 17.91 18.11 18.11 2,128,100
Dec 1, 2023 17.78 18.13 17.40 18.10 18.10 2,207,700
Nov 30, 2023 18.08 18.19 17.77 17.83 17.83 2,106,700
Nov 29, 2023 18.76 18.88 17.86 17.91 17.91 2,748,800
Nov 28, 2023 18.95 18.97 18.46 18.59 18.59 1,701,200
Nov 27, 2023 18.86 19.17 18.83 18.97 18.97 1,855,900
Nov 24, 2023 18.97 19.25 18.70 18.92 18.92 1,029,100
Nov 22, 2023 19.25 19.48 19.02 19.07 19.07 1,246,400
Nov 21, 2023 19.04 19.22 19.00 19.04 19.04 1,582,100
Nov 20, 2023 19.01 19.33 18.98 19.19 19.19 1,658,000
Nov 17, 2023 19.03 19.24 18.68 19.09 19.09 2,672,400
Nov 16, 2023 18.99 19.11 18.65 18.78 18.78 2,766,000
Nov 15, 2023 17.90 19.48 17.83 19.09 19.09 5,159,200
Nov 14, 2023 17.71 18.16 17.56 17.81 17.81 2,997,900
Nov 13, 2023 17.82 17.90 17.05 17.12 17.12 2,417,700
Nov 10, 2023 16.90 17.47 16.81 17.37 17.37 1,968,700
Nov 9, 2023 17.67 17.75 16.95 16.99 16.99 3,334,700
Nov 8, 2023 17.94 18.30 17.33 17.46 17.46 4,758,400
Nov 7, 2023 17.53 18.31 16.68 17.88 17.88 13,738,200
Nov 6, 2023 15.95 16.44 15.66 16.11 16.11 7,395,200
Nov 3, 2023 14.91 15.81 14.91 15.75 15.75 2,405,900
Nov 2, 2023 14.45 14.70 14.23 14.66 14.66 2,234,800
Nov 1, 2023 14.73 14.78 14.15 14.29 14.29 1,342,500
Oct 31, 2023 14.55 14.83 14.40 14.76 14.76 1,402,200
Oct 30, 2023 14.46 14.83 14.40 14.48 14.48 1,239,800
Oct 27, 2023 14.58 14.78 14.29 14.31 14.31 1,340,300
Oct 26, 2023 14.71 14.90 14.37 14.49 14.49 1,740,900
Oct 25, 2023 15.06 15.06 14.58 14.70 14.70 1,809,000
Oct 24, 2023 15.07 15.34 15.06 15.25 15.25 1,573,900
Oct 23, 2023 14.79 15.23 14.76 14.87 14.87 1,709,200
Oct 20, 2023 15.43 15.43 14.92 14.92 14.92 1,502,600
Oct 19, 2023 15.77 15.90 15.47 15.51 15.51 1,770,000
Oct 18, 2023 16.17 16.21 15.76 15.80 15.80 1,641,300
Oct 17, 2023 16.39 16.93 16.32 16.42 16.42 2,437,400
Oct 16, 2023 15.78 16.38 15.69 16.29 16.29 1,493,000

Related Tickers