TRIP

TripAdvisor, Inc. Historical Stock Prices

$97.37
*  
0.59
0.6%
Get TRIP Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading TRIP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  98  98.39  96.13  97.37 1,066,170
08/19/2014 98 98.39 96.13 97.37 1,066,270
08/18/2014 97.56 98.5 97.26 97.96 743,591
08/15/2014 98.25 98.5 95.78 97.1 1,352,148
08/14/2014 96.84 97.35 96.04 96.97 850,456
08/13/2014 95.59 97.63 94.9152 96.84 1,146,570
08/12/2014 95.79 96.74 93.87 94.75 1,053,008
08/11/2014 95.62 96.31 94.34 95.63 1,061,930
08/08/2014 94.92 95.49 93.74 95.29 875,585
08/07/2014 94.45 96.64 94.05 94.45 1,144,225
08/06/2014 93.44 95.609 93.27 94.03 909,296
08/05/2014 94.32 95.4 93.35 94.07 1,226,432
08/04/2014 94.16 95.75 93.88 94.79 1,527,688
08/01/2014 94.49 95.25 91.78 93.87 2,416,721
07/31/2014 98.94 98.94 94.17 94.84 2,458,218
07/30/2014 99.98 100.44 98.89 100.02 1,220,813
07/29/2014 99.46 100.11 98.87 99.21 1,305,557
07/28/2014 100.14 100.8 98.8 99.3 1,644,341
07/25/2014 101.81 102.86 98.11 99.88 2,506,628
07/24/2014 97 102.99 95.2605 101.79 10,665,950
07/23/2014 103.65 107.67 103.65 107.36 3,824,668
07/22/2014 104.38 105.33 103.17 104.17 1,483,796
07/21/2014 103.57 104.11 101.46 103.14 1,222,995
07/18/2014 102.05 104.31 101.58 104.17 1,117,897
07/17/2014 101.25 103.74 100.76 101.15 1,519,793
07/16/2014 103.32 104.76 101.5 101.96 1,200,481
07/15/2014 104.34 104.49 101.78 102.68 1,234,066
07/14/2014 103.99 104.205 101.55 104.05 2,519,990
07/11/2014 103.64 105.34 103.34 104.78 916,541
07/10/2014 100.88 104.36 100.44 103.35 1,357,475
07/09/2014 102.01 103.59 101.47 103.52 1,920,815
07/08/2014 107.64 107.64 100.61 101.45 2,825,986
07/07/2014 109.08 109.14 107.24 107.41 1,056,318
07/03/2014 108.92 109.48 107.76 109.18 952,222
07/02/2014 109 110.22 107.69 108.12 880,853
07/01/2014 109.13 109.79 107.9 109.01 1,702,715
06/30/2014 110.01 111.24 108.02 108.66 1,770,109
06/27/2014 107.66 110.4 107.02 110.21 1,583,266
06/26/2014 108.2 108.88 106.6 107.87 1,680,075
06/25/2014 104.3 108.63 104.031 108.5 1,602,323
06/24/2014 103.59 107.43 103.21 104.68 2,149,059
06/23/2014 103.69 104.31 102.17 103.87 1,225,250
06/20/2014 103.31 104.61 102.5 103.53 2,072,833
06/19/2014 105.88 106 101.75 102.98 1,236,951
06/18/2014 104.68 105.39 103.03 105.24 1,215,962
06/17/2014 104.28 106.5 104.05 104.57 1,620,558
06/16/2014 102 104.11 101.27 103.97 1,595,928
06/13/2014 103.19 103.93 100.76 101.98 2,106,194
06/12/2014 104.08 104.25 101.14 101.72 1,760,340
06/11/2014 102.43 104.12 101.38 103.52 1,376,092
06/10/2014 103.82 104.56 102.22 102.68 1,416,179
06/09/2014 104.05 104.2 103.07 103.7 1,890,570
06/06/2014 103.14 104.47 102.1 104.05 2,085,684
06/05/2014 99.5 103.32 98.77 103.03 3,389,354
06/04/2014 97.65 99.59 96.27 99.35 1,464,031
06/03/2014 97.22 98.31 95.82 98 1,619,732
06/02/2014 99.97 100 97.26 97.77 1,674,447
05/30/2014 98.39 98.62 96.38 97.17 1,884,058
05/29/2014 95.92 98.36 95.55 98.2 1,769,493
05/28/2014 95.04 95.999 94.2 95.19 1,563,893
05/27/2014 94.78 96.749 94.17 95.42 1,978,542
05/23/2014 91.13 94.93 90.1 94.42 2,531,034
05/22/2014 88.39 91.34 87.17 91.01 2,362,157
05/21/2014 86.52 88.345 85.4 88.16 1,655,714
05/20/2014 86.05 88.59 85.14 85.87 2,959,342
05/19/2014 82.15 86.6 81.9 86.41 2,177,751
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?