Quantcast
TRIP

TripAdvisor, Inc. Common Stock Historical Stock Prices

$51.05
*  
0.26
0.51%
Get TRIP Alerts
*Delayed - data as of Apr. 18, 2019 12:39 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
12:39 50.90 51.16 50.26 51.05 385,638
04/17/2019 52.46 52.6 50.54 50.79 1,442,677
04/16/2019 52.6 52.94 52.09 52.23 1,145,493
04/15/2019 52.3 52.73 51.8 52.42 1,057,316
04/12/2019 54.15 55.035 52.42 52.59 1,631,090
04/11/2019 53.46 54.14 53.345 53.88 746,554
04/10/2019 53.09 53.57 52.66 53.37 867,906
04/09/2019 51.84 53.62 51.79 53.02 1,520,259
04/08/2019 52.9 52.9 51.79 52.21 1,493,023
04/05/2019 53.5 53.89 52.76 52.9 1,318,293
04/04/2019 53.53 53.77 52.99 53.7 1,239,271
04/03/2019 52.94 53.8 52.64 53.53 1,282,142
04/02/2019 52.66 52.94 52.13 52.56 1,030,764
04/01/2019 51.93 52.76 51.31 52.74 1,798,861
03/29/2019 51.62 52 51.06 51.45 1,380,896
03/28/2019 50.6 51.31 50.41 51.23 1,262,963
03/27/2019 51.05 51.395 50.07 50.69 1,911,523
03/26/2019 51.26 51.81 50.77 50.92 1,046,210
03/25/2019 50.62 51.17 50.1 50.78 1,426,898
03/22/2019 52.18 52.38 50.63 50.75 1,753,047
03/21/2019 51.52 52.43 51.25 52.33 802,363
03/20/2019 51.08 52.12 50.92 51.78 1,112,683
03/19/2019 51.69 51.9 50.95 51.16 1,131,710
03/18/2019 51.57 51.794 50.73 51.32 1,162,402
03/15/2019 51.83 52.22 51.39 51.59 2,272,631
03/14/2019 52.03 52.38 51.2167 51.71 1,178,410
03/13/2019 51.5 52.18 51.2 52.13 2,116,210
03/12/2019 51.98 52.07 50.41 51.3 2,299,270
03/11/2019 50.84 51.83 50.65 51.81 1,207,833
03/08/2019 50.46 51.08 50.07 50.91 1,844,160
03/07/2019 50.59 51.16 49.98 51.05 3,300,025
03/06/2019 50 51.44 48.8603 50.65 3,989,006
03/05/2019 52.72 53.045 51.98 52.32 1,594,528
03/04/2019 52.9 52.99 51.58 52.7 2,332,508
03/01/2019 53.62 53.86 52.46 52.54 2,719,333
02/28/2019 53.8 54.28 52.8 53.17 2,337,512
02/27/2019 53.05 54.47 52.99 54.13 1,804,841
02/26/2019 52.93 53.37 52.47 53.24 1,962,434
02/25/2019 55.39 55.72 52.865 53.17 2,830,225
02/22/2019 54.69 55.44 53.86 54.94 2,226,653
02/21/2019 55.33 55.915 54 54.38 2,318,893
02/20/2019 56.46 57.51 55.36 55.4 2,350,102
02/19/2019 56.58 56.76 56.08 56.43 2,636,604
02/15/2019 57.83 58.24 56.44 56.81 2,546,829
02/14/2019 56.34 58.6 55.9 57.76 3,152,119
02/13/2019 56.88 59.11 55.41 56.94 9,640,941
02/12/2019 60.42 60.7004 59.54 60.39 4,812,906
02/11/2019 59.71 60.67 59.15 59.54 4,133,983
02/08/2019 58.64 59.93 58.13 59.2 3,116,097
02/07/2019 58.98 58.98 57.68 58.67 1,491,254
02/06/2019 59.72 60.46 58.65 59.22 1,857,377
02/05/2019 57.53 60.9 57.53 59.95 2,992,974
02/04/2019 57.93 59.07 57.37 57.62 2,211,921
02/01/2019 57.09 58.02 57.06 57.62 1,616,367
01/31/2019 57.11 58.33 56.71 57.38 1,257,615
01/30/2019 56.76 57.2 55.78 57.11 1,268,482
01/29/2019 56.8 57.045 55.43 56.34 1,360,374
01/28/2019 56.47 57.16 56.15 56.79 1,485,300
01/25/2019 57.24 57.69 56.77 57.23 1,228,561
01/24/2019 55.7 57.33 55.7 56.69 1,491,641
01/23/2019 55.65 56.25 54.64 55.58 1,604,556
01/22/2019 58.75 59.19 54.81 55.31 2,335,609
01/18/2019 58.68 59.43 58.35 59.04 1,637,243
01/17/2019 56.37 58.8 56.34 58.45 2,102,128
*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?



Smart Portfolio