TRIP

Historical Stock Prices

$99.88
*  
1.91
1.88%
Get TRIP Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
05/16/2014 83.45 83.74 80.27 82.16 3,007,236
05/15/2014 84.08 84.17 81.43 83.61 2,520,756
05/14/2014 86.12 86.96 84.07 84.19 2,054,689
05/13/2014 89.34 89.51 85.93 86.09 2,402,430
05/12/2014 85.4 90.71 85.07 89.51 4,326,707
05/09/2014 82.71 84.88 82.67 84.58 1,872,606
05/08/2014 82.26 85.94 81.62 83.22 3,343,070
05/07/2014 83.95 86.16 80.16 83.99 7,144,425
05/06/2014 85.22 85.93 80.4225 81.37 5,455,984
05/05/2014 82.02 84.87 81.4 84.71 2,783,213
05/02/2014 83.63 85.571 82.21 82.6 2,030,117
05/01/2014 81.51 84.88 81.5 83.5 2,373,238
04/30/2014 80.11 81.34 78.91 80.74 2,291,088
04/29/2014 78.47 81.58 77.19 80.83 2,930,692
04/28/2014 78.34 80.56 75.13 77.28 4,101,261
04/25/2014 82.6 83 77.12 77.39 3,627,598
04/24/2014 84.37 84.46 81.38 83.48 2,128,548
04/23/2014 85.93 86.05 82.96 83.28 1,322,755
04/22/2014 85.11 87.3 85.01 85.77 1,390,858
04/21/2014 85.83 85.91 84.04 84.8 1,240,952
04/17/2014 84.31 86.64 83.68 85.68 2,319,247
04/16/2014 84.12 86.94 83.39 84.8 2,340,561
04/15/2014 80.44 84.08 80.04 83.3 3,749,935
04/14/2014 80.15 80.76 78.03 79.77 2,133,465
04/11/2014 80.27 82.91 77.68 78.99 3,103,014
04/10/2014 87.69 87.96 81.78 81.9 2,852,536
04/09/2014 86.18 88.61 85.13 88.11 2,471,797
04/08/2014 83.47 87.74 82.79 86.07 3,630,140
04/07/2014 85.22 85.49 80.59 83.36 4,266,720
04/04/2014 92.19 92.48 83.76 85.69 5,284,104
04/03/2014 95.26 96.18 90.82 91.3 1,871,822
04/02/2014 95.4 96.33 94.02 95.16 1,681,142
04/01/2014 91.23 95.78 90.75 95.55 2,617,446
03/31/2014 90.56 92.19 90.07 90.59 1,645,826
03/28/2014 89.64 92.14 89.08 90.05 2,143,704
03/27/2014 92.26 92.34 88.82 89.95 3,585,181
03/26/2014 97 97.04 92.41 92.71 2,180,705
03/25/2014 98.38 99.75 95.31 96.48 1,677,506
03/24/2014 101.85 102.67 96.05 97.58 2,403,923
03/21/2014 103.61 104.74 101.4 101.51 1,865,283
03/20/2014 103.68 105.25 102.59 103.36 1,329,423
03/19/2014 105.03 105.54 102.89 103.76 1,338,721
03/18/2014 104.53 106.61 104.3585 105.2 964,353
03/17/2014 104.81 106.9 104.46 104.53 1,598,027
03/14/2014 102.82 105.29 102.23 102.95 1,617,728
03/13/2014 107.28 107.77 102.1085 103.21 1,621,744
03/12/2014 104.34 107.179 102.54 106.69 2,186,558
03/11/2014 107.96 107.96 104 104.73 1,774,905
03/10/2014 109.16 109.79 106.9 107.54 1,478,051
03/07/2014 109.38 109.46 106.53 108.06 2,361,451
03/06/2014 107.81 108.73 107.05 108.38 2,442,739
03/05/2014 106.74 107.78 105.85 107.3 2,297,297
03/04/2014 102.99 107.24 102.551 106.89 2,646,264
03/03/2014 98.81 100.704 98.1905 100.55 1,550,358
02/28/2014 100.66 102.85 98.58 100.24 2,068,034
02/27/2014 100.19 100.798 99.55 99.72 1,372,860
02/26/2014 101.73 102.65 99.21 100.18 1,879,538
02/25/2014 98.58 102.695 97.82 101.04 2,384,328
02/24/2014 97 98.47 96.5 98.26 1,307,773
02/21/2014 96.85 97.97 96.215 96.92 1,970,488
02/20/2014 94.11 96.91 94.11 96.8 2,303,487
02/19/2014 92.87 95 92.844 93.761 1,890,199
02/18/2014 91.19 93.86 90.56 93.35 1,989,152
02/14/2014 91.94 92.29 90.94 91.25 2,236,382
02/13/2014 89.28 92.47 88.72 92.3 2,880,119
02/12/2014 87.95 93.13 87.6 90.27 9,546,114
02/11/2014 85.19 85.19 83.0575 84.2 4,372,660
02/10/2014 84.05 84.76 82.37 84.05 2,584,645
02/07/2014 79.91 85.42 79.85 84.45 5,212,812
02/06/2014 76.22 77.34 75.08 77.14 2,151,548
02/05/2014 76.27 76.53 74.69 76.16 2,018,571
02/04/2014 74.11 76.6 73.7 76.37 2,364,905
02/03/2014 76.94 77.47 72.57 73.91 2,128,847
01/31/2014 76.17 78.13 75.56 77.19 1,841,090
01/30/2014 77.68 78.67 76.9 77.79 1,198,393
01/29/2014 77.07 78.1 76.22 76.67 1,633,593
01/28/2014 77.43 78.73 76.78 77.77 1,719,734
01/27/2014 80.34 80.79 77.05 77.91 2,300,716
01/24/2014 80.44 81.4215 80.25 80.36 2,304,235
01/23/2014 82.07 82.15 80.74 81.34 1,629,533
01/22/2014 81.72 82.87 81.71 82.47 1,898,411
01/21/2014 84.66 85.16 81.26 81.5 1,834,643
01/17/2014 84.63 85.9 83.78 83.9 1,364,690
01/16/2014 84.26 84.87 83.27 84.76 1,057,272
01/15/2014 85.38 85.38 83.21 84.34 1,197,671
01/14/2014 82.87 84.68 82.3617 84.31 1,265,508
01/13/2014 86.43 86.83 83.68 84.45 1,885,086
01/10/2014 85.4 86.8 85.15 86.8 2,071,530
01/09/2014 85.72 86.25 84.19 85.17 1,389,132
01/08/2014 84.76 85.63 84.28 85.15 1,455,402
01/07/2014 80.03 85.58 80.03 84.91 2,535,579
01/06/2014 80.82 81.09 79.35 80.38 1,631,076
01/03/2014 80.5 81.34 79.71 80.92 1,284,502
01/02/2014 82.48 82.5 79.4 80.48 1,995,592
12/31/2013 81.84 82.89 81.38 82.83 814,114
12/30/2013 81.46 81.98 80.76 81.67 799,920
12/27/2013 83.82 83.8896 81.45 81.64 892,529
12/26/2013 82.95 84.12 82.85 83.47 1,369,273
12/24/2013 83.58 83.65 82.1 82.82 583,818
12/23/2013 83.78 83.8 82.55 83.4 936,946
12/20/2013 82.44 83.7 81.63 83.13 6,376,012
12/19/2013 81.4 82.88 81.27 82.02 1,413,140
12/18/2013 80.9 81.6 78.67 81.41 3,045,956
12/17/2013 80.63 81.634 79.73 80.9 2,356,232
12/16/2013 82.05 83.2 81.54 81.89 1,858,915
12/13/2013 82.71 83.32 81.27 81.38 1,596,712
12/12/2013 82.84 83.91 82.13 82.6 2,169,546
12/11/2013 84.86 85.258 82.315 82.79 1,764,087
12/10/2013 84.82 85.9 84.52 84.98 1,746,751
12/09/2013 85.75 87 84.13 84.77 2,298,384
12/06/2013 86.76 87.97 84.67 85.61 1,631,794
12/05/2013 85.11 87.63 84.72 85.54 1,472,968
12/04/2013 85.32 86.84 84.521 85.13 1,932,995
12/03/2013 87.17 87.62 85.29 85.92 1,430,436
12/02/2013 88.25 89.57 86.9 87.54 1,186,099
11/29/2013 88.69 89.455 88.23 88.32 430,970
11/27/2013 87.38 88.94 87.29 88.31 740,003
11/26/2013 86.48 88.2 85.23 87.38 1,703,142
11/25/2013 87.88 88.47 86.07 86.61 1,170,851
11/22/2013 87.5 88.392 87.01 87.4 1,082,578
11/21/2013 87.27 88.3699 87.02 87.27 1,261,723
11/20/2013 87.92 88.55 86.7401 87.13 914,998
11/19/2013 87.21 88.98 86.6 87.51 1,376,019
11/18/2013 87.64 89.21 86.52 87.42 1,852,404
11/15/2013 89.76 90.43 87.26 87.77 2,300,334
11/14/2013 87.62 89.18 87.16 89.18 2,412,023
11/13/2013 84.85 87.6 83.5785 87.488 2,465,090
11/12/2013 84.94 85.22 83.645 84.9 1,881,038
11/11/2013 84.4 85.959 83.77 85.02 1,754,360
11/08/2013 84.09 85.9 83.17 84.48 1,939,813
11/07/2013 86.53 87 80.6939 83.88 3,475,743
11/06/2013 88.01 88.679 86.1 86.61 1,920,266
11/05/2013 88.06 89.47 86.35 88.07 2,781,098
11/04/2013 84 88.409 83.42 88.22 3,270,850
11/01/2013 83.08 84.1 82.21 83.38 1,793,052
10/31/2013 81.5 84.64 81.2 82.715 3,513,290
10/30/2013 82.48 83 79.63 80.22 3,151,954
10/29/2013 77.85 82.35 77.5101 82.26 3,277,451
10/28/2013 76.89 78.22 75.88 77.79 2,246,625
10/25/2013 75.3 77.57 74.955 76.98 3,246,185
10/24/2013 72 75.15 69.329 74.85 10,534,750
10/23/2013 75.05 75.98 73.15 75.21 4,514,890
10/22/2013 75.6 77.3 73.14 75.5 3,555,901
10/21/2013 72.1 74.15 72.05 74.11 2,517,613
10/18/2013 73.13 73.5 71.6 71.866 2,555,183
10/17/2013 74.84 74.84 72.08 72.74 2,517,660
10/16/2013 74.41 75.35 73.75 75 2,503,032
10/15/2013 75.23 75.43 73.5 73.87 3,500,652
10/14/2013 73.4 75.07 72.54 75.01 3,288,414
10/11/2013 72.35 74.38 72.12 74.01 2,875,446
10/10/2013 71.88 72.82 70.15 72.27 2,368,068
10/09/2013 71.22 72.07 68.115 70.67 2,673,624
10/08/2013 75.74 75.83 70.87 71.7 2,973,210
10/07/2013 77.89 78 75.66 75.85 1,751,960
10/04/2013 78.35 79.459 78 78.41 1,706,585
10/03/2013 79.51 79.89 77.305 78.66 1,705,698
10/02/2013 78.15 79.79 77.61 79.66 1,779,285
10/01/2013 75.74 78.6 75.3 78.5 1,755,509
09/30/2013 74.72 76.61 74.16 75.84 1,339,321
09/27/2013 75 76.09 74.1 75.85 1,048,786
09/26/2013 74.99 75.89 74.58 75.3 883,841
09/25/2013 75.29 75.92 74.06 74.78 1,245,522
09/24/2013 74.15 75.74 73.121 75.3 1,212,734
09/23/2013 77 78.1653 73.54 74.3 2,376,619
09/20/2013 74.27 79.08 74.2547 75.12 4,442,365
09/19/2013 74.32 75 73.14 74.27 1,196,284
09/18/2013 73.14 74.61 72.5 73.922 1,645,461
09/17/2013 73.4 73.46 72.1101 72.93 853,614
09/16/2013 73.83 74.16 72.56 72.6 747,698
09/13/2013 74.37 74.37 72.42 72.82 1,291,044
09/12/2013 73.93 75.9 73.85 74.49 1,257,956
09/11/2013 72.53 74.4 72.42 73.79 1,645,576
09/10/2013 74.25 74.64 72.25 72.62 2,319,283
09/09/2013 74.53 75.2 74.29 74.5 1,193,769
09/06/2013 74.96 75.47 73.05 74.11 1,012,030
09/05/2013 74.61 75.73 74.17 74.67 1,000,427
09/04/2013 74.02 74.963 73.3228 74.74 602,577
09/03/2013 74.9 75.31 72.76 73.82 1,132,502
08/30/2013 74.64 74.67 72.6 73.97 1,053,990
08/29/2013 72.32 74.61 71.28 74.18 1,009,123
08/28/2013 71.51 73.16 71.16 72.52 1,119,510
08/27/2013 71.21 71.7825 70.601 71.08 1,410,236
08/26/2013 71.72 72.64 71.5004 72.25 1,126,627
08/23/2013 71.65 72.62 70.91 71.87 1,226,421
08/22/2013 70.39 71.43 70 71.21 869,746
08/21/2013 69.49 71.249 69.425 70.2 1,022,098
08/20/2013 69.36 70.2 68.84 69.81 1,230,094
08/19/2013 71.15 72.29 69.22 69.26 1,408,281
08/16/2013 70.29 72.48 69.19 70.99 2,404,981
08/15/2013 71.53 72.16 69.56 70.52 4,459,582
08/14/2013 80.61 81.99 72.88 73.55 6,889,385
08/13/2013 81.5 81.7 79.68 80.96 933,208
08/12/2013 80.76 82.195 80.03 81.26 1,113,753
08/09/2013 80.9 81.49 80.0091 80.94 1,429,002
08/08/2013 78.55 80.54 78.481 79.71 1,081,338
08/07/2013 78.89 78.99 76.325 77.99 1,352,895
08/06/2013 78.2 80.69 77.43 79.28 2,520,191
08/05/2013 75.96 78.04 75.83 78.01 1,008,520
08/02/2013 75.9 76.27 74.92 75.79 1,053,251
08/01/2013 75.78 76.93 75.14 75.894 1,193,812
07/31/2013 73.71 76.2 73.59 75.02 1,816,519
07/30/2013 73.94 74.66 73.27 73.27 960,846
07/29/2013 73.49 74.74 72.01 73.29 1,308,560
07/26/2013 70.46 74.86 70.46 73.95 2,980,489
07/25/2013 69.88 72.26 68.71 71.1 5,492,285
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?