TRIPADVISOR Inc

(NASDAQ: TRIP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
85.68Up+0.88+1.04%Today's Close  |  85.38 -0.30 -0.35% After hours
Find prices for:
TRIPADVISOR Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 82.91 77.68 80.27 78.99 3,103,014
04/04/2014 92.48 83.76 92.25 85.69 5,284,454
03/28/2014 92.14 89.08 89.64 90.05 2,143,704
03/21/2014 104.74 101.4 104.74 101.51 1,865,283
03/14/2014 105.29 102.23 102.61 102.95 1,621,314
03/07/2014 109.46 106.53 109.46 108.06 2,361,553
02/28/2014 102.85 98.58 100.51 100.24 2,071,347
02/21/2014 97.97 96.22 96.85 96.92 1,970,488
02/14/2014 92.29 90.94 91.94 91.25 2,236,412
02/07/2014 85.42 79.85 79.91 84.45 5,213,121
01/31/2014 78.13 75.56 76.17 77.19 1,841,090
01/24/2014 81.42 80.25 80.44 80.36 2,305,235
01/17/2014 85.9 83.78 84.63 83.9 1,364,690
01/10/2014 86.8 85.15 85.4 86.8 2,071,530
01/03/2014 81.34 79.71 80.5 80.92 1,284,502
12/27/2013 83.89 81.45 83.82 81.64 892,629
12/20/2013 83.7 81.63 82.44 83.13 6,376,012
12/13/2013 83.32 81.27 82.71 81.38 1,596,812
12/06/2013 87.97 84.67 86.76 85.61 1,631,794
11/29/2013 89.46 88.23 88.69 88.32 430,970
11/22/2013 88.39 87.01 87.5 87.4 1,082,578
11/15/2013 90.43 87.26 89.76 87.77 2,300,834
11/08/2013 85.9 83.17 84.09 84.48 1,939,813
11/01/2013 84.1 82.21 82.78 83.38 1,793,052
10/25/2013 77.57 74.96 75.3 76.98 3,246,385
10/18/2013 73.5 71.6 73.13 71.87 2,557,383
10/11/2013 74.38 72.12 72.35 74.01 2,875,446
10/04/2013 79.46 78 78.35 78.41 1,706,585
09/27/2013 76.09 74.1 75.13 75.85 1,048,786
09/20/2013 79.08 74.25 74.27 75.12 4,446,441
09/13/2013 74.37 72.42 74.37 72.82 1,291,144
09/06/2013 75.47 73.05 74.96 74.11 1,012,030
08/30/2013 74.67 72.6 74.64 73.97 1,053,990
08/23/2013 72.62 70.91 71.65 71.87 1,226,805
08/16/2013 72.48 69.19 70.29 70.99 2,404,981
08/09/2013 81.49 80.01 80.91 80.94 1,429,002
08/02/2013 76.27 74.92 75.9 75.79 1,058,051
07/26/2013 74.86 70.46 70.46 73.95 2,980,489
07/19/2013 62.39 60.25 62.37 60.62 1,248,948
07/12/2013 61.49 60.11 60.33 61.05 1,265,303
07/05/2013 61.74 60.37 60.85 61.7 1,602,227
06/28/2013 61.56 60.47 60.76 60.87 4,314,552
06/21/2013 62.3 60.1 61.86 60.28 2,821,705
06/14/2013 64.84 63.67 64.38 63.75 1,244,043
06/07/2013 64.17 62.4 62.62 64.05 1,090,209
05/31/2013 65.41 63.76 63.92 64.49 6,723,374
05/24/2013 62.02 60.8 61.73 61.69 1,454,566
05/17/2013 60.48 59.25 59.64 59.88 2,675,334
05/10/2013 54.3 52.15 52.19 53.84 2,088,226
05/03/2013 55.64 54 54.21 55.3 2,378,024
04/26/2013 54.8 52.83 53.75 53.72 3,037,972
04/19/2013 51.82 50.62 51.23 51.09 779,483
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:17 PM ET