TripAdvisor Inc. Common Stockのデータ

TripAdvisor Inc. Common Stockの基本情報

名前 TripAdvisor Inc. Common Stock
ティッカー TRIP
国 United States
上場年 nan
セクター Technology

TripAdvisor Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.1 36.91 37.52 37.29 2583000.0 37.29
2021-02-12 37.62 36.33 36.65 37.38 1548300.0 37.38
2021-02-11 37.6 36.23 36.6 36.98 2741900.0 36.98
2021-02-10 37.76 36.02 37.37 36.59 1834100.0 36.59
2021-02-09 37.36 35.54 36.06 36.44 2043700.0 36.44
2021-02-08 37.0 36.07 36.85 36.28 1752700.0 36.28
2021-02-05 36.19 35.45 35.75 35.9 1855700.0 35.9
2021-02-04 35.46 34.08 34.74 35.38 1490300.0 35.38
2021-02-03 35.3 33.21 33.6 34.46 2379600.0 34.46
2021-02-02 34.0 32.75 33.51 33.69 1828900.0 33.69
2021-02-01 33.05 31.16 31.43 32.81 1928300.0 32.81
2021-01-29 33.89 30.95 33.46 30.97 2832000.0 30.97
2021-01-28 34.95 32.11 34.28 33.27 3593700.0 33.27
2021-01-27 35.9 31.39 32.43 33.94 6234600.0 33.94
2021-01-26 33.43 32.45 33.15 32.7 1536900.0 32.7
2021-01-25 33.86 31.53 33.47 33.06 2316800.0 33.06
2021-01-22 33.52 32.61 32.84 33.19 1015900.0 33.19
2021-01-21 34.25 33.05 33.4 33.63 1535400.0 33.63
2021-01-20 34.16 33.38 33.87 33.67 2132600.0 33.67
2021-01-19 34.45 32.64 34.45 33.53 3067700.0 33.53
2021-01-15 34.94 33.34 34.5 33.43 2288000.0 33.43
2021-01-14 35.28 34.07 34.36 34.74 1900600.0 34.74
2021-01-13 34.79 33.86 34.78 34.2 2683000.0 34.2
2021-01-12 35.76 34.25 35.67 34.6 2571300.0 34.6
2021-01-11 35.9 33.51 34.22 35.76 2866700.0 35.76
2021-01-08 36.17 32.37 32.5 35.65 6134100.0 35.65
2021-01-07 32.91 31.29 31.31 31.97 2523300.0 31.97
2021-01-06 32.15 29.59 30.44 31.39 4060700.0 31.39
2021-01-05 30.03 28.02 28.14 29.82 2385000.0 29.82
2021-01-04 29.79 28.09 29.21 28.31 2992400.0 28.31
2020-12-31 29.23 27.6 28.02 28.78 2066200.0 28.78
2020-12-30 28.89 27.63 28.05 28.07 2143800.0 28.07
2020-12-29 27.82 26.83 27.45 27.75 1765300.0 27.75
2020-12-28 27.74 26.43 26.63 27.21 2322800.0 27.21
2020-12-24 26.39 25.73 26.39 26.0 901700.0 26.0
2020-12-23 26.66 25.59 25.86 26.12 1471500.0 26.12
2020-12-22 26.52 25.06 26.35 25.88 3476600.0 25.88
2020-12-21 26.72 25.58 25.96 26.05 4734800.0 26.05
2020-12-18 27.16 26.14 26.77 26.99 4465300.0 26.99
2020-12-17 27.47 26.6 27.44 26.75 2949600.0 26.75
2020-12-16 28.1 27.08 27.97 27.32 1781100.0 27.32
2020-12-15 28.18 27.17 27.82 27.84 2886500.0 27.84
2020-12-14 29.12 27.37 28.8 27.53 2768200.0 27.53
2020-12-11 29.1 28.24 29.0 28.41 1883400.0 28.41
2020-12-10 29.99 28.76 29.02 29.38 2016600.0 29.38
2020-12-09 30.51 29.2 29.95 29.39 1842100.0 29.39
2020-12-08 30.1 29.08 29.69 29.49 1588100.0 29.49
2020-12-07 31.13 29.7 30.61 30.0 4437800.0 30.0
2020-12-04 31.0 28.67 28.7 30.94 3365200.0 30.94
2020-12-03 29.74 28.48 28.95 28.6 3189400.0 28.6
2020-12-02 28.91 27.0 27.4 28.62 2868300.0 28.62
2020-12-01 28.32 26.91 27.85 27.59 3250600.0 27.59
2020-11-30 27.64 25.98 27.64 26.1 2677700.0 26.1
2020-11-27 28.25 27.3 27.4 27.53 780700.0 27.53
2020-11-25 27.59 26.24 27.11 27.28 1553400.0 27.28
2020-11-24 27.95 26.76 27.34 27.47 2758700.0 27.47
2020-11-23 27.02 25.95 26.1 26.65 2848400.0 26.65
2020-11-20 26.51 25.51 26.51 25.91 2220500.0 25.91
2020-11-19 26.89 25.96 26.43 26.55 1452100.0 26.55
2020-11-18 27.74 25.84 26.11 26.57 3552400.0 26.57
2020-11-17 25.88 25.02 25.25 25.61 2889000.0 25.61
2020-11-16 27.19 25.17 27.19 25.78 3628900.0 25.78
2020-11-13 25.54 23.69 23.79 25.48 5832500.0 25.48
2020-11-12 24.99 23.33 24.46 23.52 3766100.0 23.52
2020-11-11 26.45 24.94 26.23 25.16 4945400.0 25.16
2020-11-10 27.38 23.9 23.98 26.84 8253400.0 26.84
2020-11-09 25.94 22.89 24.33 24.31 6577300.0 24.31
2020-11-06 20.53 19.65 20.34 19.98 1942200.0 19.98
2020-11-05 20.66 19.84 19.99 20.55 2245000.0 20.55
2020-11-04 20.07 19.25 19.81 19.72 1307800.0 19.72
2020-11-03 19.65 19.2 19.4 19.58 1577400.0 19.58
2020-11-02 19.48 18.9 19.4 19.01 1364500.0 19.01
2020-10-30 19.46 18.78 19.38 19.11 1386500.0 19.11
2020-10-29 19.52 18.24 18.64 19.4 1716400.0 19.4
2020-10-28 19.13 18.5 19.06 18.72 1613600.0 18.72
2020-10-27 20.22 19.49 20.05 19.59 892700.0 19.59
2020-10-26 20.67 19.86 20.4 20.11 2150300.0 20.11
2020-10-23 21.08 20.5 20.95 20.91 2089900.0 20.91
2020-10-22 21.02 19.7 19.78 20.75 3468800.0 20.75
2020-10-21 20.0 19.54 19.6 19.75 1450300.0 19.75
2020-10-20 19.89 19.2 19.36 19.65 1493100.0 19.65
2020-10-19 19.8 19.12 19.67 19.15 1635700.0 19.15
2020-10-16 19.85 19.38 19.61 19.51 1415300.0 19.51
2020-10-15 19.95 19.23 19.41 19.78 1239800.0 19.78
2020-10-14 20.49 19.64 20.26 19.9 1516200.0 19.9
2020-10-13 20.72 19.87 20.72 20.08 1561200.0 20.08
2020-10-12 21.12 20.27 20.55 21.02 1582300.0 21.02
2020-10-09 20.77 19.95 20.12 20.37 1577900.0 20.37
2020-10-08 20.65 19.99 20.6 20.22 1384800.0 20.22
2020-10-07 20.36 19.69 19.91 20.17 1632600.0 20.17
2020-10-06 20.76 19.3 19.37 19.7 2815800.0 19.7
2020-10-05 19.67 18.9 19.56 19.3 2040700.0 19.3
2020-10-02 19.81 18.86 19.22 19.35 2158500.0 19.35
2020-10-01 20.09 19.42 19.69 19.87 1393000.0 19.87
2020-09-30 20.18 19.36 19.75 19.59 2098200.0 19.59
2020-09-29 20.03 19.32 19.71 19.58 1945600.0 19.58
2020-09-28 19.95 19.53 19.6 19.82 1699900.0 19.82
2020-09-25 19.38 18.69 18.85 19.32 1421100.0 19.32
2020-09-24 19.07 18.44 18.73 18.93 2011700.0 18.93
2020-09-23 20.32 18.95 20.0 19.03 2484400.0 19.03
2020-09-22 19.93 19.14 19.55 19.88 2557400.0 19.88
2020-09-21 20.18 19.11 20.1 19.47 3396300.0 19.47
2020-09-18 21.14 20.4 21.11 20.75 4027200.0 20.75
2020-09-17 21.3 20.69 21.0 21.1 2089400.0 21.1
2020-09-16 21.74 20.88 21.0 21.32 2098200.0 21.32
2020-09-15 21.66 20.96 21.54 21.04 2358700.0 21.04
2020-09-14 21.59 20.93 21.52 21.32 2158900.0 21.32
2020-09-11 21.63 20.91 21.54 21.27 1731700.0 21.27
2020-09-10 22.13 21.4 21.45 21.43 2380000.0 21.43
2020-09-09 22.3 20.96 22.22 21.23 3640000.0 21.23
2020-09-08 22.36 21.78 22.04 22.03 2875300.0 22.03
2020-09-04 23.3 22.15 23.3 22.6 1601500.0 22.6
2020-09-03 24.11 22.64 23.75 22.8 1807300.0 22.8
2020-09-02 23.78 23.0 23.21 23.71 1660800.0 23.71
2020-09-01 23.42 22.9 23.21 23.16 1784900.0 23.16
2020-08-31 24.61 23.32 24.5 23.37 2274700.0 23.37
2020-08-28 24.72 24.13 24.55 24.56 2619100.0 24.56
2020-08-27 24.5 23.07 23.2 24.37 4128800.0 24.37
2020-08-26 23.85 22.59 23.79 22.93 2635500.0 22.93
2020-08-25 23.79 23.02 23.52 23.67 2474200.0 23.67
2020-08-24 23.39 22.08 22.08 23.38 2713000.0 23.38
2020-08-21 22.12 21.74 21.91 22.0 1481500.0 22.0
2020-08-20 22.05 21.3 21.6 21.99 1691100.0 21.99
2020-08-19 22.3 21.84 21.91 21.92 1369600.0 21.92
2020-08-18 22.16 21.72 21.97 21.96 1930700.0 21.96
2020-08-17 22.68 22.11 22.49 22.21 2247900.0 22.21
2020-08-14 22.45 21.95 22.05 22.29 2431000.0 22.29
2020-08-13 22.78 21.85 22.65 22.26 3679900.0 22.26
2020-08-12 23.1 21.82 22.28 23.01 4215200.0 23.01
2020-08-11 22.89 21.7 21.91 22.13 4958000.0 22.13
2020-08-10 21.63 20.75 21.32 21.17 2461100.0 21.17
2020-08-07 22.34 20.08 21.24 21.06 4253300.0 21.06
2020-08-06 22.33 20.72 21.13 21.57 4000200.0 21.57
2020-08-05 21.26 20.72 20.97 21.09 1310600.0 21.09
2020-08-04 20.88 20.27 20.38 20.72 960100.0 20.72
2020-08-03 20.5 19.8 20.34 20.36 1141900.0 20.36
2020-07-31 20.83 19.79 20.81 20.23 2615400.0 20.23
2020-07-30 21.14 20.29 21.03 21.03 1507100.0 21.03
2020-07-29 21.55 21.01 21.32 21.44 1894500.0 21.44
2020-07-28 21.36 20.64 20.79 21.15 2487300.0 21.15
2020-07-27 20.93 19.93 20.12 20.84 2297900.0 20.84
2020-07-24 20.28 19.86 20.26 20.03 2000900.0 20.03
2020-07-23 20.71 20.01 20.05 20.33 2190300.0 20.33
2020-07-22 20.29 19.52 20.04 20.25 2530500.0 20.25
2020-07-21 20.35 19.71 19.85 20.05 2658100.0 20.05
2020-07-20 19.79 19.04 19.54 19.63 1643700.0 19.63
2020-07-17 19.78 19.2 19.78 19.71 2311600.0 19.71
2020-07-16 20.2 19.28 20.08 19.65 2896600.0 19.65
2020-07-15 20.82 19.7 19.71 20.57 4426200.0 20.57
2020-07-14 19.09 18.43 18.78 18.85 2165400.0 18.85
2020-07-13 19.85 18.79 19.8 18.87 2685100.0 18.87
2020-07-10 19.69 18.72 18.89 19.61 2116600.0 19.61
2020-07-09 19.5 18.38 18.93 19.38 3730100.0 19.38
2020-07-08 19.12 18.21 18.6 19.02 2044100.0 19.02
2020-07-07 19.2 18.41 19.2 18.5 2914800.0 18.5
2020-07-06 19.97 19.03 19.61 19.51 2492300.0 19.51
2020-07-02 19.99 18.91 19.79 19.1 1984300.0 19.1
2020-07-01 19.73 18.86 18.95 19.22 2281500.0 19.22
2020-06-30 19.2 18.47 18.73 19.01 3120100.0 19.01
2020-06-29 19.15 18.09 18.24 19.06 3368200.0 19.06
2020-06-26 18.35 17.86 18.16 18.03 6787600.0 18.03
2020-06-25 18.56 17.84 17.97 18.34 2815900.0 18.34
2020-06-24 19.65 17.9 19.4 18.15 7482300.0 18.15
2020-06-23 20.53 18.36 18.45 20.11 8855900.0 20.11
2020-06-22 18.24 17.17 17.85 18.18 5131400.0 18.18
2020-06-19 19.33 17.99 19.23 18.17 6548600.0 18.17
2020-06-18 19.17 18.57 18.83 18.96 4239700.0 18.96
2020-06-17 20.47 18.86 20.42 18.95 5809100.0 18.95
2020-06-16 21.93 20.16 21.76 20.51 4052900.0 20.51
2020-06-15 20.87 19.4 19.7 20.82 3235100.0 20.82
2020-06-12 21.26 20.0 20.98 20.41 3335100.0 20.41
2020-06-11 21.15 19.85 20.73 19.9 5811000.0 19.9
2020-06-10 23.83 22.03 23.66 22.22 3574000.0 22.22
2020-06-09 24.75 23.65 24.68 23.86 3202200.0 23.86
2020-06-08 26.74 24.97 26.56 25.45 4345000.0 25.45
2020-06-05 26.6 23.17 23.17 25.49 10782400.0 25.49
2020-06-04 23.2 21.93 22.99 22.01 4320500.0 22.01
2020-06-03 22.89 21.67 21.87 22.83 4576100.0 22.83
2020-06-02 22.18 21.12 21.9 21.19 3827500.0 21.19
2020-06-01 22.05 19.32 19.37 21.85 5664600.0 21.85
2020-05-29 21.1 19.02 21.01 19.28 10903200.0 19.28
2020-05-28 23.28 20.95 23.21 21.14 3661800.0 21.14
2020-05-27 23.44 22.23 22.75 23.35 7192100.0 23.35
2020-05-26 22.16 19.97 20.27 21.87 7685400.0 21.87
2020-05-22 19.58 18.61 19.58 18.92 2896400.0 18.92
2020-05-21 20.06 18.98 19.48 19.48 3622300.0 19.48
2020-05-20 19.65 18.68 18.88 19.53 4084300.0 19.53
2020-05-19 19.29 18.3 18.47 18.47 6465400.0 18.47
2020-05-18 19.25 16.46 16.47 19.02 8243600.0 19.02
2020-05-15 15.78 15.31 15.4 15.66 2939200.0 15.66
2020-05-14 15.67 14.53 15.2 15.61 5610700.0 15.61
2020-05-13 16.76 15.28 16.76 15.59 4786100.0 15.59
2020-05-12 17.27 16.62 16.78 16.9 3743300.0 16.9
2020-05-11 17.78 16.67 17.78 16.7 4766500.0 16.7
2020-05-08 18.9 17.5 18.05 17.91 6450900.0 17.91
2020-05-07 18.92 18.31 18.55 18.72 3537000.0 18.72
2020-05-06 18.59 17.58 18.14 18.09 2541300.0 18.09
2020-05-05 19.32 18.08 19.13 18.36 2779100.0 18.36
2020-05-04 18.77 17.42 18.0 18.72 2085800.0 18.72
2020-05-01 19.54 18.3 19.5 18.37 2722100.0 18.37
2020-04-30 20.3 19.53 20.18 19.97 2367000.0 19.97
2020-04-29 20.93 19.6 19.91 20.47 3181300.0 20.47
2020-04-28 19.49 18.66 19.07 19.1 2543800.0 19.1
2020-04-27 18.99 18.27 18.55 18.7 1725400.0 18.7
2020-04-24 19.07 18.23 18.52 18.44 2746900.0 18.44
2020-04-23 18.81 17.34 17.4 18.52 2589400.0 18.52
2020-04-22 18.3 17.31 17.79 17.35 2279400.0 17.35
2020-04-21 17.86 16.95 17.64 17.36 1520300.0 17.36
2020-04-20 18.8 17.86 18.47 18.07 1857200.0 18.07
2020-04-17 19.73 18.61 19.41 18.78 2280100.0 18.78
2020-04-16 19.63 17.95 19.41 18.43 3895800.0 18.43
2020-04-15 20.07 17.11 17.41 19.24 7978600.0 19.24
2020-04-14 18.72 17.87 18.55 18.11 1570200.0 18.11
2020-04-13 18.5 17.44 18.37 18.11 1888000.0 18.11
2020-04-09 19.05 17.73 18.03 18.34 2709600.0 18.34
2020-04-08 17.64 16.68 17.13 17.42 2407000.0 17.42
2020-04-07 18.23 16.49 17.71 16.77 3391500.0 16.77
2020-04-06 17.5 16.38 16.49 16.79 4994700.0 16.79
2020-04-03 16.56 15.35 16.29 15.7 3145400.0 15.7
2020-04-02 17.45 16.02 16.57 16.27 2275400.0 16.27
2020-04-01 17.65 16.3 16.86 16.67 2268600.0 16.67
2020-03-31 18.46 17.17 17.89 17.39 3752000.0 17.39
2020-03-30 18.17 17.35 18.0 17.87 1891600.0 17.87
2020-03-27 19.19 17.76 18.94 17.96 2440300.0 17.96
2020-03-26 21.24 19.04 20.42 19.79 3491000.0 19.79
2020-03-25 20.29 17.75 18.66 19.76 4092000.0 19.76
2020-03-24 18.84 17.32 18.11 18.55 2723300.0 18.55
2020-03-23 17.5 15.36 15.8 17.05 4008900.0 17.05
2020-03-20 16.85 15.49 15.96 15.84 4365900.0 15.84
2020-03-19 16.37 14.27 14.29 15.69 2981100.0 15.69
2020-03-18 16.0 13.73 14.86 14.45 4296600.0 14.45
2020-03-17 17.86 15.4 17.16 15.6 4998300.0 15.6
2020-03-16 18.74 15.04 15.04 16.81 6074200.0 16.81
2020-03-13 17.28 14.69 16.13 17.08 6387700.0 17.08
2020-03-12 17.37 14.67 17.11 14.92 6743700.0 14.92
2020-03-11 19.08 18.02 18.97 18.23 6161800.0 18.23
2020-03-10 20.83 18.75 20.83 19.68 5635600.0 19.68
2020-03-09 21.54 19.98 20.63 20.09 5548700.0 20.09
2020-03-06 22.16 20.8 20.92 22.0 5317300.0 22.0
2020-03-05 23.21 21.17 23.04 21.74 5273700.0 21.74
2020-03-04 23.87 23.09 23.64 23.86 3014000.0 23.86
2020-03-03 24.41 22.98 23.85 23.45 3300300.0 23.45
2020-03-02 24.12 22.54 23.4 24.11 4817900.0 24.11
2020-02-28 23.94 22.02 22.04 23.45 6135400.0 23.45
2020-02-27 23.45 21.94 22.8 22.72 5720900.0 22.72
2020-02-26 26.09 23.53 25.73 23.61 5646500.0 23.61
2020-02-25 27.13 25.19 27.05 25.62 3305700.0 25.62
2020-02-24 27.26 26.6 26.95 26.9 2764100.0 26.9
2020-02-21 28.89 28.14 28.71 28.29 1945700.0 28.29
2020-02-20 29.43 28.79 28.91 28.97 2206000.0 28.97
2020-02-19 29.11 28.54 28.88 28.84 1628500.0 28.84
2020-02-18 29.53 28.61 28.89 28.87 2522700.0 28.87