TripAdvisor (TRIP)
Create an Alert
63.77
-0.08 -0.13%
NASDAQ
Jun 19, 8:00PM
BATS Real time
Currency in USD
TripAdvisor Price:
63.77 for June 19, 2013TripAdvisor Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 19, 2013 | 63.41 | 64.85 | 63.37 | 63.77 | 972741.0 |
| June 18, 2013 | 64.19 | 65.20 | 63.72 | 63.85 | 1.424M |
| June 17, 2013 | 64.18 | 65.04 | 63.60 | 64.36 | 2.104M |
| June 14, 2013 | 64.38 | 64.84 | 63.67 | 63.75 | 1.244M |
| June 13, 2013 | 63.59 | 64.54 | 63.20 | 64.51 | 1.160M |
| June 12, 2013 | 64.48 | 64.82 | 63.18 | 63.18 | 1.184M |
| June 11, 2013 | 63.95 | 65.10 | 63.42 | 63.86 | 907594.0 |
| June 10, 2013 | 64.17 | 64.49 | 63.57 | 64.31 | 923616.0 |
| June 7, 2013 | 62.62 | 64.17 | 62.40 | 64.05 | 1.058M |
| June 6, 2013 | 61.71 | 62.03 | 60.73 | 62.03 | 1.485M |
| June 5, 2013 | 62.18 | 62.69 | 61.25 | 61.52 | 1.017M |
| June 4, 2013 | 62.43 | 63.91 | 61.81 | 62.19 | 2.848M |
| June 3, 2013 | 63.38 | 63.73 | 60.93 | 62.06 | 4.068M |
| May 31, 2013 | 63.92 | 65.41 | 63.76 | 64.49 | 6.017M |
| May 30, 2013 | 63.77 | 64.10 | 63.14 | 63.99 | 1.228M |
| May 29, 2013 | 63.97 | 64.90 | 63.12 | 63.56 | 1.784M |
| May 28, 2013 | 62.57 | 64.37 | 62.01 | 64.30 | 2.130M |
| May 24, 2013 | 61.73 | 62.02 | 60.80 | 61.69 | 1.452M |
| May 23, 2013 | 60.55 | 62.55 | 59.07 | 62.06 | 1.480M |
| May 22, 2013 | 62.26 | 63.57 | 61.00 | 61.51 | 2.036M |
| May 21, 2013 | 62.70 | 63.22 | 61.89 | 62.34 | 1.763M |
| May 20, 2013 | 60.07 | 63.01 | 59.90 | 62.63 | 3.039M |
| May 17, 2013 | 59.64 | 60.48 | 59.25 | 59.88 | 2.653M |
| May 16, 2013 | 59.53 | 60.39 | 58.65 | 59.03 | 2.197M |
| May 15, 2013 | 58.01 | 60.26 | 57.91 | 59.36 | 2.893M |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
TRIP Price Benchmarks
| Companies | |
|---|---|
| 900.68 | |
| Kayak Software | 40.07 |
| Yandex | 27.15 |
TRIP Price Range, Past 5 Years
| Minimum | 24.53 | Dec 22 2011 |
| Maximum | 64.51 | Jun 13 2013 |
| Average | 40.68 |
