TRIP

Historical Stock Prices

$80.27
*  
0.97
1.22%
Get TRIP Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 79.66 80.37 79.66 80.27 1,300,062
05/21/2015 79.72 80.19 79.03 79.3 1,397,163
05/20/2015 80.78 80.9299 79 79.77 1,790,087
05/19/2015 81.97 82.51 80.29 80.65 1,305,018
05/18/2015 81.86 82.36 81.34 81.49 1,840,387
05/15/2015 82.18 82.61 81.3 81.83 891,927
05/14/2015 81.44 82.25 80.93 82.16 1,203,259
05/13/2015 80.78 81.51 80.74 81.15 1,189,976
05/12/2015 81.01 81.77 80.65 80.82 1,515,233
05/11/2015 82.01 82.82 81.11 81.63 1,720,432
05/08/2015 79.4 82.25 79.03 81.93 2,643,673
05/07/2015 78.18 80.72 75.65 78.47 6,607,667
05/06/2015 78.14 78.46 76.275 76.8 4,410,091
05/05/2015 78.47 79.82 77.33 77.72 3,295,403
05/04/2015 81.33 81.33 79.8 79.91 1,992,981
05/01/2015 81.89 83 79.82 80.82 1,814,014
04/30/2015 81.54 81.68 79.83 80.49 1,646,039
04/29/2015 81.26 82.845 81.18 81.7 1,653,823
04/28/2015 81.55 82.38 80.96 81.56 1,637,470
04/27/2015 81.91 83.77 81.45 81.69 912,518
04/24/2015 82.83 83.56 81.41 81.57 1,029,299
04/23/2015 82.34 83.34 82.02 82.785 900,158
04/22/2015 81.53 82.87 80.84 82.715 1,245,000
04/21/2015 81.2 81.4 80.71 81.28 1,284,603
04/20/2015 81.06 81.5 80.71 80.97 1,411,550
04/17/2015 82 82.55 79.8808 80.71 2,163,406
04/16/2015 83.34 84.62 82.53 82.6 927,681
04/15/2015 83.33 83.8 82.38 83.09 1,062,245
04/14/2015 83.56 83.84 82.05 83.27 1,009,038
04/13/2015 83.13 84.45 83 83.52 833,201
04/10/2015 83.12 83.3 82.51 82.93 1,084,602
04/09/2015 83.33 83.8 81.99 83.18 1,805,338
04/08/2015 83.01 83.9646 82.66 83.05 1,128,537
04/07/2015 83.46 83.8 82.8 82.83 952,302
04/06/2015 80.61 83.855 80.55 83.4 2,780,027
04/02/2015 82.48 83.32 82.05 82.505 1,158,399
04/01/2015 83.38 83.51 81.58 82.34 1,545,753
03/31/2015 83.41 84.18 83.17 83.17 1,257,318
03/30/2015 84.31 84.6 83.46 83.61 1,096,755
03/27/2015 83.38 84.15 83.17 83.79 897,624
03/26/2015 83.82 84.25 82.97 83.62 1,373,370
03/25/2015 85.48 85.55 84.02 84.18 2,343,159
03/24/2015 86.5 86.5 85.35 85.38 1,533,048
03/23/2015 86.61 87.2 86.35 86.51 1,864,931
03/20/2015 84.59 86.53 84.04 86.35 3,187,877
03/19/2015 84.53 84.96 83.28 83.8 1,570,088
03/18/2015 83.1 84.58 82.73 84.31 1,675,992
03/17/2015 82.78 83.7 82.33 83.395 1,174,864
03/16/2015 83.03 83.57 82.4 83.17 1,196,177
03/13/2015 83.86 84.27 82.0001 82.52 1,349,616
03/12/2015 83.43 84.66 83.23 84.15 1,377,010
03/11/2015 84.2 84.4 83.15 83.22 1,393,561
03/10/2015 84.83 85.23 83.5 84.17 1,540,506
03/09/2015 85.7 86.42 84.98 86.01 1,476,879
03/06/2015 87.35 87.98 84.93 85.7 2,622,319
03/05/2015 89.36 89.49 87.11 87.98 2,429,441
03/04/2015 90.45 90.53 87.985 89.24 1,963,435
03/03/2015 91 91.47 87.86 90.47 4,202,482
03/02/2015 89.29 91.25 89.13 91.21 1,648,430
02/27/2015 90.17 90.4 88.93 89.25 1,797,875
02/26/2015 89.18 90.3 89.17 89.86 2,583,572
02/25/2015 88.14 89.5 88.12 89.17 2,397,173
02/24/2015 88.46 89.15 87.97 88.5 1,819,372
02/23/2015 88.8 89.69 87.37 88.87 2,578,259
02/20/2015 88.54 88.93 87.31 88.78 2,957,785
02/19/2015 85.92 89.11 85.815 88.66 4,071,594
02/18/2015 84.33 85.64 84.08 85.58 3,931,771
02/17/2015 84.84 84.88 83.88 84.26 3,028,916
02/13/2015 81.74 84.87 80.52 84.81 4,571,945
02/12/2015 77.11 84.7 77 82.4 12,736,730
02/11/2015 69.75 70.1675 66.62 67.27 6,134,079
02/10/2015 69.1 70.23 68.4 69.98 3,409,704
02/09/2015 68.15 69.22 68.09 68.47 3,818,002
02/06/2015 70 70.25 67.79 68.58 2,850,961
02/05/2015 71.32 71.59 70.53 70.58 1,240,668
02/04/2015 70.62 71.76 70.42 71.18 1,724,678
02/03/2015 69 70.97 68.57 70.81 2,039,252
02/02/2015 67.27 67.83 66.18 67.7 1,257,722
01/30/2015 67.39 68.12 66.27 67.01 1,753,857
01/29/2015 67.98 68.445 66.48 68 1,488,174
01/28/2015 69.47 69.99 67.85 67.93 1,157,790
01/27/2015 68.46 70.57 67.74 69.1 1,674,538
01/26/2015 69.65 70.01 69.07 69.32 1,799,927
01/23/2015 70.7 71.53 69.67 69.77 2,147,074
01/22/2015 69.6 71.29 68.6401 71.12 1,849,973
01/21/2015 69 69.95 68.72 69.35 1,433,188
01/20/2015 68.75 69.43 67.48 69.24 1,614,870
01/16/2015 66.17 68.28 66.04 68.18 1,996,315
01/15/2015 70 70.36 66.26 66.39 2,220,496
01/14/2015 70.81 71.23 68.27 69.73 2,023,729
01/13/2015 72.12 73.61 70.71 71.47 1,513,970
01/12/2015 74.7 74.982 70.81 71.45 2,081,089
01/09/2015 73.68 74.83 73.09 74.53 2,140,617
01/08/2015 69.4 73.56 69.355 73.26 1,980,816
01/07/2015 70.84 71.3 70.43 70.84 2,017,302
01/06/2015 72.67 73 68.84 70.01 2,762,999
01/05/2015 74.36 74.49 72.41 72.73 1,994,679
01/02/2015 75.57 76.12 73.68 74.59 1,374,483
12/31/2014 75.78 76 74.5 74.66 2,058,317
12/30/2014 75.29 76.37 75 75.49 1,223,323
12/29/2014 76.64 76.64 75.43 75.76 1,365,836
12/26/2014 76.52 77.19 76.16 76.91 634,592
12/24/2014 76.05 76.47 75.93 76.14 373,031
12/23/2014 77.1 77.409 75.61 75.89 2,452,159
12/22/2014 75.75 76.9 75.73 76.87 1,733,126
12/19/2014 75.3 75.93 74.84 75.65 2,780,417
12/18/2014 73.13 75.09 73.07 75.07 1,838,553
12/17/2014 71.38 72.632 71 72.53 1,955,827
12/16/2014 71.88 72.74 71.145 71.21 1,787,130
12/15/2014 73.2 73.69 71.91 72.19 1,408,452
12/12/2014 72.07 73.6 71.5801 72.38 1,458,949
12/11/2014 73 74.37 72.5 72.8 1,923,552
12/10/2014 74.02 74.635 72.15 72.44 2,002,010
12/09/2014 73.19 74.37 72.5384 74.06 2,279,017
12/08/2014 76.98 76.98 73.59 74 2,939,667
12/05/2014 77.58 77.86 76.87 77.14 2,071,150
12/04/2014 75.75 77.94 75.2139 77.22 2,893,392
12/03/2014 75.62 76.86 75.31 75.73 3,306,512
12/02/2014 72 76.97 71.75 76.68 5,309,968
12/01/2014 73.5 73.7 70.59 71.05 2,252,940
11/28/2014 72.84 74.29 72.83 73.65 1,316,015
11/26/2014 71.86 72.97 71.545 72.77 1,634,756
11/25/2014 71.86 72.02 70.6501 71.86 1,540,229
11/24/2014 71.85 72.18 70.87 71.815 1,583,897
11/21/2014 72.51 72.51 71.11 71.31 1,867,037
11/20/2014 71.43 72.28 70.76 71.45 2,404,678
11/19/2014 70.32 71.41 69.5 71.4 2,793,625
11/18/2014 68.31 70.48 68.31 70.21 3,015,772
11/17/2014 69.65 70.1799 68.28 68.53 1,981,775
11/14/2014 69.14 69.98 67.14 69.91 3,302,382
11/13/2014 70.6 71.69 68.44 69.02 2,691,857
11/12/2014 69.98 70.74 69.35 70.38 2,515,013
11/11/2014 72.81 73.265 68.88 69.99 4,831,464
11/10/2014 73.72 74.14 72.42 72.89 2,006,179
11/07/2014 74.17 74.37 72.8 73.65 1,815,430
11/06/2014 72.3 74.49 72.2 74.005 3,842,098
11/05/2014 73.69 74.4895 71.05 71.95 14,012,060
11/04/2014 83.66 84.97 82.62 83.79 4,681,264
11/03/2014 89.33 89.35 85 85.21 2,787,257
10/31/2014 88.63 89.67 87.31 88.66 1,947,105
10/30/2014 86.74 88.06 85.27 86.31 1,535,831
10/29/2014 88.6 88.63 86.77 87.38 1,276,923
10/28/2014 87.09 88.83 87 88.82 1,015,251
10/27/2014 87.54 88.2199 86.33 86.93 990,678
10/24/2014 87.26 88.41 86.63 88.25 880,882
10/23/2014 86.67 88.76 85.6 87.63 1,365,525
10/22/2014 88.1 88.49 85.89 85.92 1,426,784
10/21/2014 85 88.35 84.51 88.085 2,858,443
10/20/2014 80.76 84.04 80.76 83.54 1,828,792
10/17/2014 80.82 81.46 80.5 81.05 1,818,488
10/16/2014 76.7 79.98 76.24 79.52 1,952,951
10/15/2014 77.19 79.04 75.34 78.89 3,103,937
10/14/2014 80.06 81.15 77.47 78.97 3,001,371
10/13/2014 82.31 83.4 79.2 79.64 4,664,313
10/10/2014 85.35 85.95 82.47 82.59 2,249,297
10/09/2014 88.75 88.86 84.9707 85.91 2,456,294
10/08/2014 87.03 89.2 85.82 88.54 2,137,674
10/07/2014 88.36 89.18 86.95 86.96 3,042,831
10/06/2014 89.18 90.94 88.66 88.92 2,890,122
10/03/2014 89.31 90.05 88.62 88.63 3,119,272
10/02/2014 89 89.94 86.64 88.39 2,717,759
10/01/2014 91.01 91.08 88.91 89.49 2,138,525
09/30/2014 90.92 92.3 89.1 91.42 1,876,045
09/29/2014 91.22 91.88 90.65 90.8 1,223,554
09/26/2014 91.51 92.51 90.85 92.15 1,420,777
09/25/2014 94.23 94.6 91.065 91.19 1,781,445
09/24/2014 92.89 94.75 91.52 94.33 1,707,168
09/23/2014 93.96 94.59 92.25 92.95 1,793,608
09/22/2014 97.84 98 92.82 94.29 2,893,352
09/19/2014 98.29 99.57 97.41 98.37 1,514,328
09/18/2014 96.29 99.15 96.29 97.95 1,507,747
09/17/2014 96.02 96.63 94.825 96.01 1,356,536
09/16/2014 94.55 96.62 93.9 95.8 1,397,126
09/15/2014 99.23 99.75 94.33 95.22 1,890,368
09/12/2014 98.09 99.35 97.46 99.32 1,671,368
09/11/2014 97.32 98.63 97.15 98.5 1,312,337
09/10/2014 96.53 98.47 95.43 98.03 2,491,314
09/09/2014 99 100 96.345 96.37 2,855,830
09/08/2014 98.11 99.42 97.95 99.23 1,737,909
09/05/2014 99.4 99.5 97.82 98.26 1,701,231
09/04/2014 98.14 99.04 97.5 98.29 1,468,027
09/03/2014 100.14 100.23 98.05 98.28 982,694
09/02/2014 99.59 99.96 98.45 99.44 1,425,235
08/29/2014 99.71 100.78 98.71 99.09 1,154,449
08/28/2014 101.15 101.25 98.25 99.37 2,174,923
08/27/2014 104.07 104.439 101.55 101.78 1,152,990
08/26/2014 104.33 105.2243 103.56 104.51 1,106,645
08/25/2014 102.53 104.19 102.08 103.79 1,981,196
08/22/2014 98.27 103.1 97.05 101.99 2,013,727
08/21/2014 98.02 98.15 96.95 97.9 861,588
08/20/2014 97.46 98.39 96.54 98.15 1,109,526
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
*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?