TipRanks
Go Ultimate55% OFF

TripAdvisor (1TRIP) Historical Prices

IT:1TRIP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.158.197.508.158.15+0.07%00.00
Oct 29, 20267.888.117.888.148.14+2.91%2040.18
Oct 28, 20268.008.007.947.917.91-1.67%5010.46
Oct 27, 20268.238.238.098.058.05-2.45%1,0010.92
Oct 26, 20268.288.308.288.258.25-2.71%540.05
Oct 23, 20268.628.628.488.488.48-0.98%2,4032.29
Oct 22, 20268.408.608.408.568.56+2.12%1,0911.06
Oct 21, 20268.328.368.328.388.38-2.53%5,0025.24
Oct 20, 20268.508.578.478.608.60+4.44%1,3641.46
Oct 19, 20268.138.138.138.248.24-2.62%30.00
Oct 16, 20268.188.518.188.468.46+1.41%3,2263.60
Oct 15, 20267.788.227.788.348.34+6.62%4010.45
Oct 14, 20267.937.937.927.967.96+1.82%6030.68
Oct 13, 20267.807.807.757.827.82-0.05%540.06
Oct 12, 20267.487.637.487.837.83-0.13%50.01
Oct 09, 20267.987.987.897.847.84+1.11%330.04
Oct 08, 20267.707.707.697.757.75-0.08%2060.23
Oct 07, 20267.727.727.727.767.76+2.95%10.00
Oct 06, 20267.787.787.787.537.53-2.43%80.01
Oct 05, 20267.697.697.697.727.72+4.86%10.00
Oct 02, 20267.387.417.387.367.36+0.19%2,0932.35
Oct 01, 20267.337.337.337.357.35-1.87%8410.93
Sep 30, 20267.407.407.407.497.49+2.69%60.01
Sep 29, 20267.327.327.327.297.29+0.77%1510.17
Sep 28, 20267.167.507.167.247.24-4.94%8861.00
Sep 25, 20267.407.707.407.617.61+6.73%8050.92
Sep 24, 20267.177.187.087.137.13-0.72%8750.98
Sep 23, 20267.497.497.167.197.19-4.31%2,1232.47
Sep 22, 20267.837.837.647.517.51-2.67%1,3151.56
Sep 21, 20267.897.897.727.727.72-3.50%4300.51
Sep 18, 20267.737.897.738.008.00+3.36%1,1571.42
Sep 17, 20267.747.787.707.747.74-0.39%00.00
Sep 16, 20267.787.827.787.777.77-0.77%1210.15
Sep 15, 20267.907.907.847.837.83-1.04%2430.30
Sep 14, 20267.688.027.677.917.91+2.30%160.02
Sep 11, 20267.657.817.577.737.73+3.67%5090.63
Sep 10, 20267.357.427.357.467.46-2.43%7550.83
Sep 09, 20267.717.747.597.647.64-2.10%1,1781.31
Sep 08, 20268.148.147.777.817.81-4.29%3,4383.79
Sep 07, 20267.967.967.968.168.16+1.29%40.00
Sep 04, 20268.108.177.888.058.05-1.49%4,4095.22
Sep 03, 20268.288.288.208.178.17-2.22%3,1053.90
Sep 02, 20268.188.408.088.368.36+1.90%2350.30
Sep 01, 20268.338.338.098.208.20-1.39%7500.95
Aug 31, 20268.508.508.368.328.32-2.87%8000.95
Aug 28, 20268.438.448.308.578.57+1.06%1,0381.22
Aug 27, 20268.538.568.368.488.48-1.35%2,3592.79
Aug 26, 20268.758.758.608.598.59-0.65%2350.28
Aug 25, 20268.938.938.658.658.65-2.30%2370.27
Aug 24, 20268.588.868.588.858.85+2.22%3570.42