ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TRIP TripAdvisor Inc

15.005
-0.015 (-0.10%)
Last Updated: 15:30:50
Delayed by 15 minutes

TRIP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2025 15.02 -0.09 -0.60% 15.12 15.24 14.785 3,335,940
Feb 21 2025 15.11 -1.39 -8.42% 16.47 16.52 14.92 5,350,673
Feb 20 2025 16.50 -1.20 -6.78% 17.21 17.35 15.95 5,104,632
Feb 19 2025 17.70 0.06 0.34% 17.49 18.09 17.222 3,925,912
Feb 18 2025 17.64 -0.17 -0.95% 17.81 17.87 17.25 2,784,665
Feb 14 2025 17.81 0.06 0.34% 17.94 18.1991 17.81 2,064,183
Feb 13 2025 17.75 0.09 0.51% 17.60 17.775 17.325 1,716,218
Feb 12 2025 17.66 -0.18 -1.01% 17.64 17.80 17.39 2,168,095
Feb 11 2025 17.84 -0.57 -3.10% 18.33 18.66 17.72 2,091,764
Feb 10 2025 18.41 0.12 0.66% 18.37 18.515 18.15 2,109,162
Feb 07 2025 18.29 0.81 4.63% 17.83 18.34 17.68 2,750,438
Feb 06 2025 17.48 0.01 0.06% 17.39 17.61 17.23 1,397,584
Feb 05 2025 17.47 0.04 0.23% 17.36 17.875 17.28 1,674,872
Feb 04 2025 17.43 0.16 0.93% 17.44 17.575 16.98 2,235,385
Feb 03 2025 17.27 -0.29 -1.65% 17.00 17.635 16.94 1,855,704
Jan 31 2025 17.56 0.08 0.46% 17.49 17.87 17.405 1,581,482
Jan 30 2025 17.48 -0.26 -1.47% 17.78 17.845 17.38 1,948,850
Jan 29 2025 17.74 -0.12 -0.67% 17.86 18.10 17.685 1,875,842
Jan 28 2025 17.86 0.19 1.08% 17.65 17.91 17.27 1,799,148
Jan 27 2025 17.67 0.01 0.06% 17.59 18.03 17.15 3,281,649
Jan 24 2025 17.66 1.92 12.20% 17.79 17.94 17.45 3,795,866
Jan 23 2025 15.74 0.00 0.00% 15.74 15.74 15.74 0
Jan 22 2025 15.74 -0.16 -1.01% 15.89 16.08 15.69 2,196,833
Jan 21 2025 15.90 -0.13 -0.81% 16.12 16.25 15.829 2,807,164
Jan 17 2025 16.03 0.37 2.36% 15.87 16.07 15.65 2,720,950
Jan 16 2025 15.66 0.40 2.62% 15.19 15.74 15.10 2,232,405
Jan 15 2025 15.26 0.44 2.97% 15.21 15.60 15.19 2,655,525
Jan 14 2025 14.82 0.48 3.35% 14.18 14.98 14.18 1,710,912
Jan 13 2025 14.34 0.14 0.99% 14.02 14.40 13.915 2,315,582
Jan 10 2025 14.20 -0.88 -5.84% 15.00 15.00 13.95 2,759,022
Jan 08 2025 15.08 -0.27 -1.76% 15.18 15.20 14.50 3,183,521
Jan 07 2025 15.35 0.12 0.79% 15.35 15.57 15.057 2,258,963
Jan 06 2025 15.23 0.23 1.50% 15.13 15.3499 14.99 2,142,664
Jan 03 2025 15.005 0.02 0.10% 15.06 15.1299 14.78 1,893,254
Jan 02 2025 14.99 0.22 1.49% 14.90 15.239 14.82 1,729,914
Dec 31 2024 14.77 -0.13 -0.87% 14.97 15.105 14.715 1,690,521
Dec 30 2024 14.90 0.35 2.41% 14.38 14.92 14.181 2,178,958
Dec 27 2024 14.55 0.13 0.90% 14.35 14.60 14.20 1,964,015
Dec 26 2024 14.42 0.01 0.07% 14.37 14.44 14.2137 1,816,417
Dec 24 2024 14.41 0.35 2.49% 14.08 14.42 14.01 1,308,372
Dec 23 2024 14.06 0.27 1.96% 13.80 14.08 13.445 2,898,097
Dec 20 2024 13.79 -0.10 -0.72% 13.75 14.115 13.3201 14,153,236
Dec 19 2024 13.89 0.94 7.26% 14.39 14.59 13.645 8,614,710
Dec 18 2024 12.95 -0.54 -4.00% 13.56 13.85 12.935 2,573,555
Dec 17 2024 13.49 -0.27 -1.96% 13.77 13.78 13.381 1,610,595
Dec 16 2024 13.76 -0.01 -0.07% 13.60 13.9973 13.60 1,855,652
Dec 13 2024 13.77 0.10 0.73% 13.67 13.78 13.495 2,027,068
Dec 12 2024 13.67 -0.19 -1.37% 13.83 14.03 13.35 1,591,746
Dec 11 2024 13.86 -0.12 -0.86% 14.00 14.07 13.725 1,033,393
Dec 10 2024 13.98 -0.03 -0.21% 14.01 14.23 13.90 1,078,809
Dec 09 2024 14.01 -0.32 -2.23% 14.49 14.60 13.99 1,615,634
Dec 06 2024 14.33 0.26 1.85% 14.26 14.475 14.21 1,226,511
Dec 05 2024 14.07 -0.49 -3.37% 14.61 14.695 14.06 1,187,194
Dec 04 2024 14.56 0.41 2.90% 14.15 14.60 14.11 1,410,303
Dec 03 2024 14.15 -0.29 -2.01% 14.49 14.525 14.105 1,631,595
Dec 02 2024 14.44 0.11 0.77% 14.30 14.50 14.18 2,150,661
Nov 29 2024 14.33 0.23 1.63% 14.13 14.375 14.10 1,046,086
Nov 27 2024 14.10 0.22 1.59% 13.91 14.13 13.86 1,416,061