TripAdvisor Inc (TRIP) Historical Stock Data
13.79 ↓0.10 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRIP is down -0.75% a day on average. There have been 14 days where TripAdvisor Inc closed green and 16 days where TRIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.75 | 13.79 | ↑$0.04 (0.29%) | 13.32 | 14.12 | 14.15M |
| 2024-12-19 | 14.39 | 13.89 | ↓$0.50 (-3.47%) | 13.65 | 14.59 | 8.62M |
| 2024-12-18 | 13.56 | 12.95 | ↓$0.61 (-4.50%) | 12.94 | 13.85 | 2.58M |
| 2024-12-17 | 13.77 | 13.49 | ↓$0.28 (-2.03%) | 13.38 | 13.78 | 1.61M |
| 2024-12-16 | 13.60 | 13.76 | ↑$0.16 (1.18%) | 13.60 | 14.00 | 1.74M |
| 2024-12-13 | 13.61 | 13.77 | ↑$0.16 (1.18%) | 13.50 | 13.78 | 2.03M |
| 2024-12-12 | 13.83 | 13.67 | ↓$0.16 (-1.16%) | 13.35 | 14.03 | 1.59M |
| 2024-12-11 | 14.00 | 13.86 | ↓$0.14 (-1.00%) | 13.73 | 14.07 | 1.03M |
| 2024-12-10 | 14.01 | 13.98 | ↓$0.03 (-0.21%) | 13.90 | 14.23 | 1.08M |
| 2024-12-09 | 14.49 | 14.01 | ↓$0.48 (-3.31%) | 13.99 | 14.60 | 1.62M |
| 2024-12-06 | 14.26 | 14.33 | ↑$0.07 (0.49%) | 14.21 | 14.48 | 1.23M |
| 2024-12-05 | 14.61 | 14.07 | ↓$0.54 (-3.70%) | 14.06 | 14.70 | 1.21M |
| 2024-12-04 | 14.15 | 14.56 | ↑$0.41 (2.90%) | 14.11 | 14.60 | 1.41M |
| 2024-12-03 | 14.49 | 14.15 | ↓$0.34 (-2.35%) | 14.11 | 14.53 | 1.63M |
| 2024-12-02 | 14.30 | 14.44 | ↑$0.14 (0.98%) | 14.18 | 14.50 | 2.15M |
| 2024-11-29 | 14.13 | 14.33 | ↑$0.20 (1.42%) | 14.10 | 14.38 | 1.05M |
| 2024-11-27 | 13.91 | 14.10 | ↑$0.19 (1.37%) | 13.86 | 14.13 | 1.42M |
| 2024-11-26 | 14.10 | 13.88 | ↓$0.22 (-1.56%) | 13.83 | 14.20 | 1.67M |
| 2024-11-25 | 14.00 | 14.21 | ↑$0.21 (1.50%) | 14.00 | 14.53 | 2.62M |
| 2024-11-22 | 13.58 | 13.87 | ↑$0.29 (2.14%) | 13.50 | 13.99 | 1.47M |
| 2024-11-21 | 13.37 | 13.45 | ↑$0.08 (0.60%) | 13.26 | 13.53 | 1.64M |
| 2024-11-20 | 13.47 | 13.35 | ↓$0.12 (-0.89%) | 13.24 | 13.62 | 1.55M |
| 2024-11-19 | 13.57 | 13.43 | ↓$0.14 (-1.03%) | 13.36 | 13.70 | 1.96M |
| 2024-11-18 | 13.89 | 13.79 | ↓$0.10 (-0.72%) | 13.61 | 13.91 | 1.95M |
| 2024-11-15 | 14.61 | 13.94 | ↓$0.67 (-4.59%) | 13.90 | 14.69 | 2.28M |
| 2024-11-14 | 14.45 | 14.58 | ↑$0.13 (0.90%) | 14.26 | 14.75 | 1.50M |
| 2024-11-13 | 14.31 | 14.40 | ↑$0.10 (0.66%) | 14.12 | 14.57 | 1.90M |
| 2024-11-12 | 14.59 | 14.26 | ↓$0.33 (-2.26%) | 14.15 | 14.62 | 2.19M |
| 2024-11-11 | 15.69 | 14.80 | ↓$0.89 (-5.67%) | 14.76 | 15.69 | 2.36M |
| 2024-11-08 | 15.45 | 15.49 | ↑$0.04 (0.26%) | 15.28 | 15.81 | 2.83M |
Create an account or log in to view more rows.
$TRIP wtf is that dump
$TRIP I mean ... head and shoulders .....
$TRIP buying a share monday LFG
$TRIP super bullish
$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?