TripAdvisor Inc (TRIP) Historical Stock Data
18.10 ↓0.59 (-3.16%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRIP is down -0.03% a day on average. There have been 13 days where TripAdvisor Inc closed green and 17 days where TRIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 18.65 | 18.10 | ↓$0.55 (-2.95%) | 18.07 | 18.65 | 3.10M |
| 2024-05-16 | 18.85 | 18.69 | ↓$0.16 (-0.85%) | 18.63 | 18.93 | 2.09M |
| 2024-05-15 | 19.30 | 18.89 | ↓$0.41 (-2.12%) | 18.75 | 19.37 | 2.87M |
| 2024-05-14 | 18.73 | 19.25 | ↑$0.52 (2.78%) | 18.55 | 19.28 | 3.84M |
| 2024-05-13 | 18.20 | 18.64 | ↑$0.44 (2.42%) | 18.04 | 18.75 | 5.84M |
| 2024-05-10 | 18.21 | 18.18 | ↓$0.03 (-0.16%) | 17.63 | 18.31 | 4.50M |
| 2024-05-09 | 18.11 | 18.31 | ↑$0.20 (1.10%) | 17.53 | 18.48 | 6.64M |
| 2024-05-08 | 17.41 | 18.16 | ↑$0.75 (4.31%) | 15.88 | 18.75 | 27.67M |
| 2024-05-07 | 25.50 | 25.48 | ↓$0.02 (-0.08%) | 25.11 | 25.95 | 3.78M |
| 2024-05-06 | 26.08 | 25.50 | ↓$0.58 (-2.22%) | 25.28 | 26.08 | 2.23M |
| 2024-05-03 | 26.65 | 25.79 | ↓$0.86 (-3.23%) | 25.34 | 26.72 | 2.50M |
| 2024-05-02 | 26.54 | 26.55 | ↑$0.01 (0.04%) | 26.03 | 26.58 | 1.84M |
| 2024-05-01 | 26.24 | 26.32 | ↑$0.08 (0.30%) | 26.12 | 26.84 | 1.99M |
| 2024-04-30 | 26.78 | 26.33 | ↓$0.45 (-1.68%) | 26.29 | 27.10 | 1.40M |
| 2024-04-29 | 27.31 | 27.00 | ↓$0.31 (-1.14%) | 26.79 | 27.63 | 1.68M |
| 2024-04-26 | 26.48 | 27.45 | ↑$0.97 (3.66%) | 26.32 | 27.52 | 2.82M |
| 2024-04-25 | 25.67 | 26.24 | ↑$0.57 (2.22%) | 25.67 | 26.45 | 2.09M |
| 2024-04-24 | 26.25 | 26.15 | ↓$0.10 (-0.38%) | 25.76 | 26.34 | 1.41M |
| 2024-04-23 | 25.56 | 26.12 | ↑$0.56 (2.19%) | 25.56 | 26.20 | 1.29M |
| 2024-04-22 | 25.21 | 25.56 | ↑$0.35 (1.39%) | 24.99 | 25.63 | 1.43M |
| 2024-04-19 | 25.24 | 25.04 | ↓$0.20 (-0.79%) | 24.91 | 25.53 | 1.73M |
| 2024-04-18 | 25.56 | 25.25 | ↓$0.31 (-1.21%) | 25.22 | 25.89 | 1.48M |
| 2024-04-17 | 25.42 | 25.40 | ↓$0.02 (-0.08%) | 25.25 | 25.78 | 1.30M |
| 2024-04-16 | 25.38 | 25.21 | ↓$0.17 (-0.67%) | 25.10 | 25.54 | 1.65M |
| 2024-04-15 | 26.75 | 25.48 | ↓$1.27 (-4.75%) | 25.23 | 26.97 | 2.52M |
| 2024-04-12 | 26.69 | 26.74 | ↑$0.05 (0.19%) | 26.49 | 26.89 | 1.39M |
| 2024-04-11 | 26.42 | 27.01 | ↑$0.59 (2.23%) | 26.35 | 27.09 | 1.30M |
| 2024-04-10 | 26.36 | 26.46 | ↑$0.10 (0.38%) | 26.26 | 26.89 | 1.33M |
| 2024-04-09 | 27.03 | 26.92 | ↓$0.11 (-0.41%) | 26.59 | 27.18 | 2.06M |
| 2024-04-08 | 27.39 | 27.05 | ↓$0.34 (-1.24%) | 27.02 | 27.42 | 1.26M |
Create an account or log in to view more rows.
$TRIP has just been halted from trading due to volatility.
$TRIP eyeing for a scalp
$TRIP just waiting ….
$TRIP oh my!
$TRIP HERE WE GO
$TRIP whats the target for Friday close?
$TRIP ready to explode
$TRIP back to business
$TRIP they don’t want us to shine… But we gon shine…
$TRIP money comes and goes but your story stays with you the rest of your life. Apes for life ??