TripAdvisor More Historical Data - 1TRIP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
TripAdvisor Inc (1TRIP)
TripAdvisor Inc (1TRIP) Historical

1TRIP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0.00
Jun 07 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0.00
Jun 06 2024	16.70	0.20	1.24%	16.49	17.00	15.90	596
Jun 05 2024	16.495	-0.33	-1.93%	16.495	16.495	16.495	99
Jun 04 2024	16.82	-0.23	-1.35%	16.82	16.82	16.82	1,130
Jun 03 2024	17.05	0.48	2.90%	17.00	17.05	17.00	2,437
May 31 2024	16.57	0.00	0.00%	16.57	16.57	16.57	0.00
May 30 2024	16.57	0.00	0.00%	16.57	16.57	16.57	0.00
May 29 2024	16.57	-0.40	-2.33%	16.57	16.57	16.57	250
May 28 2024	16.965	0.41	2.48%	16.965	16.965	16.965	168
May 27 2024	16.555	0.16	0.95%	16.555	16.555	16.555	10
May 24 2024	16.40	-0.38	-2.24%	16.725	16.725	16.40	2,115
May 23 2024	16.775	-0.18	-1.03%	17.395	17.40	16.70	438
May 22 2024	16.95	-0.05	-0.29%	16.775	16.95	16.75	302
May 21 2024	17.00	0.16	0.92%	16.975	17.035	16.975	400
May 20 2024	16.845	0.00	0.00%	16.845	16.845	16.845	120
May 17 2024	16.845	-0.55	-3.16%	17.23	17.23	16.845	875
May 16 2024	17.395	0.02	0.14%	17.60	17.60	17.31	289
May 15 2024	17.37	-0.08	-0.43%	17.65	18.40	16.60	7,715
May 14 2024	17.445	0.21	1.19%	17.675	17.675	16.81	2,122
May 13 2024	17.24	0.69	4.20%	16.88	17.31	16.80	6,751
May 10 2024	16.545	-0.45	-2.65%	16.99	17.195	16.40	6,717
May 09 2024	16.995	-0.21	-1.19%	17.50	17.505	16.385	13,396
May 08 2024	17.20	-6.80	-28.33%	23.72	23.72	15.00	22,132
May 07 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0.00
May 06 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0.00
May 03 2024	24.00	-1.10	-4.38%	24.28	24.28	24.00	113
May 02 2024	25.10	0.00	0.00%	25.10	25.10	25.10	0.00
Apr 30 2024	25.10	0.10	0.40%	25.10	25.10	25.10	4
Apr 29 2024	25.00	0.62	2.54%	25.00	25.00	25.00	100
Apr 26 2024	24.38	0.00	0.00%	24.38	24.38	24.38	0.00
Apr 25 2024	24.38	0.79	3.35%	23.39	24.39	23.39	213
Apr 24 2024	23.59	0.00	0.00%	23.59	23.59	23.59	0.00
Apr 23 2024	23.59	0.00	0.00%	23.59	23.59	23.59	0.00
Apr 22 2024	23.59	0.00	0.00%	23.59	23.59	23.59	0.00
Apr 19 2024	23.59	-0.39	-1.63%	23.05	23.72	23.04	258
Apr 18 2024	23.98	0.48	2.04%	23.50	24.00	23.36	214
Apr 17 2024	23.50	-0.23	-0.97%	23.50	23.50	23.50	200
Apr 16 2024	23.73	-1.34	-5.35%	23.79	23.79	23.73	210
Apr 15 2024	25.07	0.00	0.00%	25.07	25.07	25.07	0.00
Apr 12 2024	25.07	0.27	1.09%	25.11	25.11	24.95	469
Apr 11 2024	24.80	-0.09	-0.36%	24.69	24.80	24.69	180
Apr 10 2024	24.89	-0.25	-0.99%	24.60	24.89	24.60	395
Apr 09 2024	25.14	0.00	0.00%	25.14	25.14	25.14	0.00
Apr 08 2024	25.14	0.73	2.99%	25.14	25.14	25.14	65
Apr 05 2024	24.41	-1.20	-4.69%	25.60	25.60	24.41	110
Apr 04 2024	25.61	0.00	0.00%	24.86	25.72	24.85	714
Apr 03 2024	25.61	0.69	2.77%	25.13	25.61	25.06	365
Apr 02 2024	24.92	-0.46	-1.81%	25.90	25.90	24.78	1,067
Mar 28 2024	25.38	-0.40	-1.55%	25.34	25.62	25.34	395
Mar 27 2024	25.78	-0.20	-0.77%	26.20	26.20	25.78	238
Mar 26 2024	25.98	-0.14	-0.54%	25.98	25.98	24.14	1,175
Mar 25 2024	26.12	0.34	1.32%	26.20	26.44	25.70	143
Mar 22 2024	25.78	-0.26	-1.00%	25.92	25.92	25.78	60
Mar 21 2024	26.04	0.10	0.39%	26.20	26.20	25.72	173
Mar 20 2024	25.94	0.70	2.77%	25.58	26.08	25.58	1,246
Mar 19 2024	25.24	-0.16	-0.63%	25.28	25.28	25.24	130
Mar 18 2024	25.40	0.40	1.60%	26.00	26.00	25.10	425
Mar 15 2024	25.00	0.34	1.38%	24.60	25.00	24.60	400
Mar 14 2024	24.66	0.00	0.00%	24.66	24.66	24.66	0.00
Mar 13 2024	24.66	0.44	1.82%	24.66	24.66	24.66	100

BNP Paribas Asset Manage...

Nuveen Emerging Markets ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions