NASDAQ:TRIP
TripAdvisor Stock Price (Quote)
$26.33
-0.670 (-2.48%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.91 | $28.64 | Tuesday, 30th Apr 2024 TRIP stock ended at $26.33. This is 2.48% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.06% from a day low at $26.30 to a day high of $27.10. |
| 90 days | $21.25 | $28.76 | |
| 52 weeks | $14.15 | $28.76 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $26.78 | $27.10 | $26.30 | $26.33 | 1 316 247 |
| Apr 29, 2024 | $27.31 | $27.63 | $26.79 | $27.00 | 1 606 888 |
| Apr 26, 2024 | $26.48 | $27.52 | $26.32 | $27.45 | 2 758 944 |
| Apr 25, 2024 | $25.67 | $26.45 | $25.67 | $26.24 | 1 985 984 |
| Apr 24, 2024 | $26.25 | $26.34 | $25.76 | $26.15 | 1 226 995 |
| Apr 23, 2024 | $25.56 | $26.20 | $25.56 | $26.12 | 1 265 482 |
| Apr 22, 2024 | $25.21 | $25.63 | $24.99 | $25.56 | 1 288 496 |
| Apr 19, 2024 | $25.24 | $25.53 | $24.91 | $25.04 | 1 606 544 |
| Apr 18, 2024 | $25.56 | $25.89 | $25.22 | $25.25 | 1 430 337 |
| Apr 17, 2024 | $25.42 | $25.78 | $25.25 | $25.40 | 1 201 501 |
| Apr 16, 2024 | $25.38 | $25.54 | $25.10 | $25.21 | 1 499 959 |
| Apr 15, 2024 | $26.75 | $26.97 | $25.23 | $25.48 | 2 231 621 |
| Apr 12, 2024 | $26.69 | $26.89 | $26.49 | $26.74 | 1 214 219 |
| Apr 11, 2024 | $26.42 | $27.09 | $26.35 | $27.01 | 1 212 633 |
| Apr 10, 2024 | $26.36 | $26.89 | $26.26 | $26.46 | 1 304 115 |
| Apr 09, 2024 | $27.03 | $27.18 | $26.59 | $26.92 | 1 812 427 |
| Apr 08, 2024 | $27.39 | $27.42 | $27.02 | $27.05 | 1 202 382 |
| Apr 05, 2024 | $27.09 | $27.49 | $27.04 | $27.24 | 1 073 469 |
| Apr 04, 2024 | $27.78 | $28.15 | $26.98 | $27.06 | 1 359 459 |
| Apr 03, 2024 | $27.43 | $27.89 | $27.43 | $27.67 | 1 029 906 |
| Apr 02, 2024 | $27.20 | $27.92 | $26.48 | $27.72 | 2 203 568 |
| Apr 01, 2024 | $27.78 | $28.64 | $27.53 | $27.69 | 2 360 039 |
| Mar 28, 2024 | $27.84 | $27.87 | $27.37 | $27.79 | 2 050 704 |
| Mar 27, 2024 | $28.32 | $28.32 | $27.51 | $27.85 | 1 908 742 |
| Mar 26, 2024 | $28.47 | $28.47 | $27.96 | $27.99 | 1 548 448 |
