TRIP

TripAdvisor, Inc. Historical Stock Prices

$70.16
*  
0.18
0.26%
Get TRIP Alerts
*Delayed - data as of Aug. 28, 2015 13:27 ET  -  Find a broker to begin trading TRIP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TRIP Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:27  69.72  70.88  69.20  70.16 567,261
08/27/2015 69.23 70.76 68.66 70.34 1,596,851
08/26/2015 67.83 68.72 65.79 68.38 3,282,484
08/25/2015 68.63 69.8 66.25 66.54 2,422,801
08/24/2015 65.65 69.06 62.5 66.27 2,713,268
08/21/2015 69.79 71.12 69.01 69.51 2,571,965
08/20/2015 70.79 71.75 70.21 70.38 1,995,229
08/19/2015 71.87 72.18 71.14 71.75 1,552,401
08/18/2015 73.47 73.47 71.91 72.26 1,337,450
08/17/2015 72.3 73.57 71.07 73.5 1,133,020
08/14/2015 71.84 72.91 71.55 72.49 1,123,589
08/13/2015 73.27 73.8763 71.3 71.7 2,278,887
08/12/2015 73.54 73.85 71.53 73.5 2,237,348
08/11/2015 74.55 75.05 73.83 74.67 1,886,776
08/10/2015 75.2 75.7 73.87 75.31 1,701,609
08/07/2015 76.24 76.41 73.85 74.32 1,938,390
08/06/2015 77.95 78.1245 74.78 76.12 2,371,670
08/05/2015 79.68 80.24 77.92 77.96 1,965,257
08/04/2015 78.64 79.28 78.04 78.4 1,216,697
08/03/2015 79.39 80.05 78.23 78.85 1,439,990
07/31/2015 78.79 79.42 77.32 79.38 2,082,380
07/30/2015 79.6 79.64 77.75 78.69 2,393,408
07/29/2015 78.84 80.1 78.78 79.71 1,833,510
07/28/2015 80.85 80.85 79.17 79.34 2,622,050
07/27/2015 80.35 82.47 78.9301 80.6 3,153,296
07/24/2015 84.535 86.36 80.39 80.86 7,177,457
07/23/2015 92.19 94 91.8 93.37 4,083,864
07/22/2015 92.59 93.7 91.58 91.75 1,599,834
07/21/2015 92.31 92.71 90.06 92.55 1,798,248
07/20/2015 92.68 92.8 91.23 91.99 1,284,639
07/17/2015 91.3 92.75 90.87 92.18 1,305,758
07/16/2015 91.02 91.81 89.98 91.11 1,063,482
07/15/2015 89.41 90.96 89.03 90.38 1,040,274
07/14/2015 89.97 91.13 89.41 89.68 1,377,766
07/13/2015 89.41 90.73 89.05 90.3 1,319,650
07/10/2015 87.17 88.57 86.56 88.44 1,029,130
07/09/2015 86.53 87.47 85.96 85.96 988,578
07/08/2015 85.6 86.73 85.15 85.58 1,030,292
07/07/2015 87.03 87.19 84.88 86.83 1,214,462
07/06/2015 86.5 86.99 85.898 86.89 1,150,494
07/02/2015 87.01 87.6699 86.21 86.87 1,028,251
07/01/2015 88 88.78 86.53 86.9 958,210
06/30/2015 87.01 87.61 86.02 87.14 1,273,076
06/29/2015 87.66 88.5 85.55 85.77 1,225,770
06/26/2015 87.97 88.91 87.97 88.84 1,160,943
06/25/2015 89.15 89.15 87.96 88.16 902,606
06/24/2015 89.93 90.14 88.42 88.98 1,319,651
06/23/2015 90.73 90.81 89.41 90.24 1,623,454
06/22/2015 91.15 92 90.11 90.74 1,704,690
06/19/2015 90.69 91.28 89.56 90.94 3,658,780
06/18/2015 85.77 91.42 85.65 90.67 8,551,093
06/17/2015 76.62 88.79 75.89 87.65 15,020,550
06/16/2015 75.56 76.778 75.56 76.45 962,068
06/15/2015 75.51 76 74.76 75.83 1,195,991
06/12/2015 75.86 76.29 75.48 76.1 930,823
06/11/2015 76.64 77.09 75.92 76.26 1,287,746
06/10/2015 75.63 76.98 75.63 76.475 1,167,588
06/09/2015 75.35 75.73 74.8 75.21 810,313
06/08/2015 76.29 76.49 75.42 75.485 1,894,142
06/05/2015 74.96 76.51 74.7 76.41 1,635,085
06/04/2015 74.68 75.15 74.1425 75.12 1,741,597
06/03/2015 76.03 76.22 74.76 75.07 1,828,929
06/02/2015 76.15 77.06 75.762 76.32 982,286
06/01/2015 76.24 76.94 75.7 76.51 1,431,450
05/29/2015 76.71 76.77 75.62 76.26 2,175,511
05/28/2015 78.26 78.54 76.79 76.8 1,066,133
05/27/2015 77.88 78.63 77.78 78.5 1,249,121
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?