TRIP Quote, Trading Chart, TripAdvisor Inc.

home / stock / trip / trip quote

Stock Information
Company Name: TripAdvisor Inc.
Stock Symbol: TRIP
Market: NASDAQ
Website: tripadvisor.com
Menu
TRIP TRIP Quote TRIP Short TRIP News TRIP Articles TRIP Message Board
Get TRIP Alerts

News, Short Squeeze, Breakout and More Instantly...
TRIP Quote
Last:$17.6
Change Percent:0.28%
Open:$17.53
Previous Close:$17.6
High:$17.62
Low:$17.365
Volume:1,413,599
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TRIP Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$17.53
Close:$17.6
High:$17.62
Low:$17.365
Volume:1,413,599
Date:2024-07-04
Open:$17.69
Close:$17.58
High:$17.745
Low:$17.465
Volume:496,646
Date:2024-07-03
Open:$17.69
Close:$17.58
High:$17.745
Low:$17.465
Volume:496,646
Date:2024-07-02
Open:$17.48
Close:$17.73
High:$17.76
Low:$17.3615
Volume:1,128,409
Date:2024-07-01
Open:$17.83
Close:$17.58
High:$17.95
Low:$17.381
Volume:1,222,851
Date:2024-06-28
Open:$17.49
Close:$17.81
High:$17.815
Low:$17.4
Volume:1,687,491
Date:2024-06-27
Open:$17.5
Close:$17.47
High:$17.57
Low:$17.325
Volume:1,255,180
Date:2024-06-26
Open:$17.49
Close:$17.57
High:$17.705
Low:$17.405
Volume:1,242,353
Date:2024-06-25
Open:$17.64
Close:$17.58
High:$17.8324
Low:$17.53
Volume:1,523,821
Date:2024-06-24
Open:$17.69
Close:$17.62
High:$17.825
Low:$17.61
Volume:1,538,072
Date:2024-06-21
Open:$17.94
Close:$17.76
High:$18.0422
Low:$17.385
Volume:6,029,668
Date:2024-06-20
Open:$17.94
Close:$17.94
High:$18.115
Low:$17.875
Volume:1,423,774
Date:2024-06-19
Open:$18.11
Close:$18
High:$18.28
Low:$17.9
Volume:1,733,122
Date:2024-06-18
Open:$18.11
Close:$18
High:$18.28
Low:$17.9
Volume:1,733,122
Date:2024-06-17
Open:$18.14
Close:$18.09
High:$18.155
Low:$17.8546
Volume:1,915,217
Date:2024-06-14
Open:$18.182
Close:$18.12
High:$18.31
Low:$18.07
Volume:1,607,589
Date:2024-06-13
Open:$18.58
Close:$18.35
High:$18.74
Low:$18.29
Volume:2,355,384
Date:2024-06-12
Open:$18.61
Close:$18.71
High:$18.8
Low:$18.54
Volume:1,451,147
Date:2024-06-11
Open:$18.48
Close:$18.36
High:$18.535
Low:$18.28
Volume:1,176,914
Date:2024-06-10
Open:$18.43
Close:$18.47
High:$18.58
Low:$18.305
Volume:2,445,744