TripAdvisor Inc (TRIP) Historical Stock Data
25.79 ↓0.76 (-2.86%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRIP is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-05 | 27.09 | 27.24 | ↑$0.15 (0.55%) | 27.04 | 27.49 | 1.10M |
| 2024-04-04 | 27.78 | 27.06 | ↓$0.72 (-2.59%) | 26.98 | 28.15 | 1.37M |
| 2024-04-03 | 27.43 | 27.67 | ↑$0.24 (0.87%) | 27.43 | 27.90 | 1.04M |
| 2024-04-02 | 27.20 | 27.72 | ↑$0.52 (1.91%) | 26.48 | 27.92 | 2.29M |
| 2024-04-01 | 27.78 | 27.69 | ↓$0.09 (-0.32%) | 27.53 | 28.64 | 2.70M |
| 2024-03-28 | 27.84 | 27.79 | ↓$0.05 (-0.18%) | 27.37 | 27.96 | 2.51M |
| 2024-03-27 | 28.32 | 27.85 | ↓$0.47 (-1.66%) | 27.51 | 28.32 | 1.97M |
| 2024-03-26 | 28.47 | 27.99 | ↓$0.48 (-1.69%) | 27.96 | 28.47 | 1.61M |
| 2024-03-25 | 28.50 | 28.16 | ↓$0.34 (-1.19%) | 28.16 | 28.58 | 1.23M |
| 2024-03-22 | 28.20 | 28.56 | ↑$0.36 (1.28%) | 27.92 | 28.76 | 1.49M |
Create an account or log in to view more rows.
$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 ??
$TRIP has just been halted from trading due to volatility.