TripAdvisor Inc. (TRIP) Historical Prices & Data

TripAdvisor Inc.
TRIP
(Nasdaq - US)
Closed
25.05
-0.20 (-0.79%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
After Market:25.04-0.01 (-0.04%)
Open
25.25
High
25.51
Low
24.91

TripAdvisor Inc. Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	25.52	24.91	25.24	25.04	-0.79%
Apr 18, 2024	25.89	25.22	25.56	25.25	-1.21%
Apr 17, 2024	25.78	25.25	25.42	25.40	-0.08%
Apr 16, 2024	25.54	25.10	25.38	25.21	-0.67%
Apr 15, 2024	26.96	25.23	26.75	25.48	-4.75%
Apr 12, 2024	26.89	26.48	26.69	26.74	0.19%
Apr 11, 2024	27.09	26.35	26.42	27.01	2.23%
Apr 10, 2024	26.89	26.26	26.36	26.46	0.38%
Apr 9, 2024	27.18	26.59	27.03	26.92	-0.41%
Apr 8, 2024	27.42	27.02	27.39	27.05	-1.24%
Apr 5, 2024	27.49	27.04	27.09	27.24	0.55%
Apr 4, 2024	28.15	26.98	27.78	27.06	-2.59%
Apr 3, 2024	27.89	27.43	27.43	27.67	0.87%
Apr 2, 2024	27.92	26.48	27.20	27.72	1.91%
Apr 1, 2024	28.64	27.53	27.78	27.69	-0.32%
Mar 28, 2024	27.96	27.37	27.84	27.79	-0.18%
Mar 27, 2024	28.32	27.51	28.32	27.85	-1.66%
Mar 26, 2024	28.47	27.96	28.47	27.99	-1.69%
Mar 25, 2024	28.58	28.16	28.50	28.16	-1.19%
Mar 22, 2024	28.76	27.92	28.20	28.56	1.28%
Mar 21, 2024	28.52	27.92	28.26	28.34	0.28%
Mar 20, 2024	28.43	27.60	27.68	28.05	1.34%
Mar 19, 2024	27.82	27.15	27.50	27.68	0.65%

Highest:28.76

Lowest:24.91

Average:27.06

Difference:-2.46

% Change:-8.95%

Data Vendor: Xignite Logo

Stocks