NasdaqGS - Delayed Quote • USD
Tripadvisor, Inc. (TRIP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:26 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.24 | 25.53 | 24.91 | 25.04 | 25.04 | 1,731,100 |
Apr 18, 2024 | 25.56 | 25.89 | 25.22 | 25.25 | 25.25 | 1,477,200 |
Apr 17, 2024 | 25.42 | 25.78 | 25.25 | 25.40 | 25.40 | 1,299,500 |
Apr 16, 2024 | 25.38 | 25.54 | 25.10 | 25.21 | 25.21 | 1,648,300 |
Apr 15, 2024 | 26.75 | 26.97 | 25.23 | 25.48 | 25.48 | 2,520,600 |
Apr 12, 2024 | 26.69 | 26.89 | 26.49 | 26.74 | 26.74 | 1,386,000 |
Apr 11, 2024 | 26.42 | 27.09 | 26.35 | 27.01 | 27.01 | 1,295,600 |
Apr 10, 2024 | 26.36 | 26.89 | 26.26 | 26.46 | 26.46 | 1,333,700 |
Apr 9, 2024 | 27.03 | 27.18 | 26.59 | 26.92 | 26.92 | 2,060,000 |
Apr 8, 2024 | 27.39 | 27.42 | 27.02 | 27.05 | 27.05 | 1,261,300 |
Apr 5, 2024 | 27.09 | 27.49 | 27.04 | 27.24 | 27.24 | 1,100,000 |
Apr 4, 2024 | 27.78 | 28.15 | 26.98 | 27.06 | 27.06 | 1,369,700 |
Apr 3, 2024 | 27.43 | 27.90 | 27.43 | 27.67 | 27.67 | 1,043,500 |
Apr 2, 2024 | 27.20 | 27.92 | 26.48 | 27.72 | 27.72 | 2,285,700 |
Apr 1, 2024 | 27.78 | 28.64 | 27.53 | 27.69 | 27.69 | 2,703,900 |
Mar 28, 2024 | 27.84 | 27.96 | 27.37 | 27.79 | 27.79 | 2,506,000 |
Mar 27, 2024 | 28.32 | 28.32 | 27.51 | 27.85 | 27.85 | 1,974,200 |
Mar 26, 2024 | 28.47 | 28.47 | 27.96 | 27.99 | 27.99 | 1,613,200 |
Mar 25, 2024 | 28.50 | 28.58 | 28.16 | 28.16 | 28.16 | 1,226,000 |
Mar 22, 2024 | 28.20 | 28.76 | 27.92 | 28.56 | 28.56 | 1,492,000 |
Mar 21, 2024 | 28.26 | 28.53 | 27.92 | 28.34 | 28.34 | 1,700,900 |
Mar 20, 2024 | 27.68 | 28.43 | 27.60 | 28.05 | 28.05 | 2,308,000 |
Mar 19, 2024 | 27.50 | 27.82 | 27.15 | 27.68 | 27.68 | 1,622,500 |
Mar 18, 2024 | 27.53 | 28.00 | 27.37 | 27.82 | 27.82 | 2,029,500 |
Mar 15, 2024 | 26.74 | 27.69 | 26.63 | 27.34 | 27.34 | 4,118,600 |
Mar 14, 2024 | 26.83 | 27.02 | 26.49 | 26.89 | 26.89 | 1,653,700 |
Mar 13, 2024 | 26.48 | 27.14 | 26.28 | 26.66 | 26.66 | 1,370,100 |
Mar 12, 2024 | 26.58 | 26.95 | 26.36 | 26.76 | 26.76 | 1,468,500 |
Mar 11, 2024 | 26.43 | 27.02 | 26.29 | 26.60 | 26.60 | 1,696,400 |
Mar 8, 2024 | 26.47 | 26.68 | 26.12 | 26.56 | 26.56 | 2,790,500 |
Mar 7, 2024 | 26.86 | 26.86 | 26.30 | 26.32 | 26.32 | 2,226,400 |
Mar 6, 2024 | 26.85 | 28.19 | 26.46 | 26.77 | 26.77 | 5,419,000 |
Mar 5, 2024 | 26.64 | 26.91 | 26.36 | 26.66 | 26.66 | 2,195,000 |
Mar 4, 2024 | 27.22 | 28.05 | 26.87 | 27.03 | 27.03 | 2,647,800 |
Mar 1, 2024 | 26.91 | 27.22 | 26.84 | 27.16 | 27.16 | 3,083,800 |
Feb 29, 2024 | 26.85 | 27.42 | 26.67 | 26.82 | 26.82 | 2,379,500 |
Feb 28, 2024 | 27.02 | 27.13 | 26.63 | 26.81 | 26.81 | 1,766,500 |
Feb 27, 2024 | 27.28 | 27.43 | 26.97 | 27.21 | 27.21 | 1,948,700 |
Feb 26, 2024 | 27.21 | 27.78 | 27.00 | 27.06 | 27.06 | 2,486,700 |
Feb 23, 2024 | 26.89 | 27.42 | 26.63 | 27.32 | 27.32 | 1,925,300 |
Feb 22, 2024 | 26.40 | 27.16 | 26.26 | 27.00 | 27.00 | 2,087,000 |
Feb 21, 2024 | 26.54 | 26.98 | 26.48 | 26.52 | 26.52 | 2,241,800 |
Feb 20, 2024 | 26.34 | 27.37 | 26.27 | 26.92 | 26.92 | 3,043,400 |
Feb 16, 2024 | 26.95 | 27.49 | 26.41 | 26.75 | 26.75 | 5,385,300 |
Feb 15, 2024 | 27.00 | 28.20 | 26.11 | 27.66 | 27.66 | 8,237,600 |
Feb 14, 2024 | 25.60 | 25.69 | 25.08 | 25.32 | 25.32 | 5,366,700 |
Feb 13, 2024 | 24.86 | 26.67 | 24.62 | 25.46 | 25.46 | 11,404,000 |
Feb 12, 2024 | 21.87 | 22.85 | 21.84 | 22.37 | 22.37 | 3,351,200 |
Feb 9, 2024 | 22.03 | 22.13 | 21.31 | 21.71 | 21.71 | 3,484,300 |
Feb 8, 2024 | 21.70 | 22.59 | 21.70 | 22.55 | 22.55 | 2,495,500 |
Feb 7, 2024 | 21.65 | 21.96 | 21.34 | 21.68 | 21.68 | 1,315,900 |
Feb 6, 2024 | 21.72 | 21.79 | 21.25 | 21.54 | 21.54 | 1,986,700 |
Feb 5, 2024 | 21.74 | 21.84 | 21.40 | 21.73 | 21.73 | 1,607,000 |
Feb 2, 2024 | 21.95 | 22.04 | 21.66 | 21.85 | 21.85 | 1,671,900 |
Feb 1, 2024 | 21.71 | 22.03 | 21.42 | 21.98 | 21.98 | 1,573,800 |
Jan 31, 2024 | 21.87 | 22.35 | 21.54 | 21.60 | 21.60 | 1,775,600 |
Jan 30, 2024 | 22.10 | 22.46 | 21.96 | 22.06 | 22.06 | 1,846,700 |
Jan 29, 2024 | 21.82 | 22.22 | 21.64 | 22.14 | 22.14 | 1,642,400 |
Jan 26, 2024 | 21.65 | 21.95 | 21.60 | 21.71 | 21.71 | 1,831,100 |
Jan 25, 2024 | 21.41 | 21.78 | 21.24 | 21.56 | 21.56 | 1,747,300 |
Jan 24, 2024 | 21.54 | 21.59 | 21.16 | 21.19 | 21.19 | 1,198,700 |
Jan 23, 2024 | 21.50 | 21.95 | 21.32 | 21.34 | 21.34 | 4,771,200 |
Jan 22, 2024 | 21.31 | 21.54 | 21.07 | 21.14 | 21.14 | 2,559,800 |
Jan 19, 2024 | 20.50 | 21.06 | 20.18 | 21.04 | 21.04 | 2,800,300 |
Jan 18, 2024 | 20.10 | 20.50 | 19.89 | 20.27 | 20.27 | 1,956,200 |
Jan 17, 2024 | 19.22 | 19.89 | 19.15 | 19.88 | 19.88 | 3,004,000 |
Jan 16, 2024 | 19.29 | 19.60 | 19.16 | 19.51 | 19.51 | 1,735,900 |
Jan 12, 2024 | 19.89 | 20.03 | 19.52 | 19.55 | 19.55 | 1,863,500 |
Jan 11, 2024 | 20.22 | 20.22 | 19.60 | 19.84 | 19.84 | 2,662,400 |
Jan 10, 2024 | 19.79 | 20.78 | 19.79 | 20.30 | 20.30 | 2,177,000 |
Jan 9, 2024 | 20.91 | 21.02 | 19.85 | 19.95 | 19.95 | 2,959,900 |
Jan 8, 2024 | 20.95 | 21.40 | 20.66 | 21.36 | 21.36 | 2,517,500 |
Jan 5, 2024 | 20.98 | 21.57 | 20.85 | 20.98 | 20.98 | 1,817,500 |
Jan 4, 2024 | 20.31 | 21.19 | 20.12 | 21.14 | 21.14 | 2,705,100 |
Jan 3, 2024 | 20.83 | 20.89 | 20.38 | 20.41 | 20.41 | 2,140,700 |
Jan 2, 2024 | 21.26 | 21.44 | 20.83 | 21.06 | 21.06 | 2,200,200 |
Dec 29, 2023 | 21.45 | 22.08 | 21.41 | 21.53 | 21.53 | 2,652,900 |
Dec 28, 2023 | 21.33 | 21.44 | 21.15 | 21.33 | 21.33 | 1,593,000 |
Dec 27, 2023 | 21.50 | 21.73 | 21.06 | 21.35 | 21.35 | 2,724,300 |
Dec 26, 2023 | 21.25 | 21.75 | 21.01 | 21.47 | 21.47 | 2,165,300 |
Dec 22, 2023 | 21.40 | 21.45 | 21.04 | 21.32 | 21.32 | 2,809,000 |
Dec 21, 2023 | 21.63 | 21.68 | 21.03 | 21.44 | 21.44 | 4,958,800 |
Dec 20, 2023 | 21.50 | 21.99 | 21.11 | 21.18 | 21.18 | 4,411,300 |
Dec 19, 2023 | 20.10 | 21.59 | 20.06 | 21.58 | 21.58 | 7,209,000 |
Dec 18, 2023 | 19.34 | 19.97 | 19.22 | 19.93 | 19.93 | 3,701,300 |
Dec 15, 2023 | 19.43 | 19.51 | 18.90 | 19.28 | 19.28 | 12,109,300 |
Dec 14, 2023 | 19.13 | 19.65 | 18.73 | 19.25 | 19.25 | 4,923,300 |
Dec 13, 2023 | 18.07 | 18.11 | 17.46 | 18.07 | 18.07 | 3,091,700 |
Dec 12, 2023 | 18.27 | 18.36 | 17.79 | 18.13 | 18.13 | 2,974,700 |
Dec 11, 2023 | 17.89 | 18.50 | 17.86 | 18.40 | 18.40 | 2,769,200 |
Dec 8, 2023 | 17.78 | 18.13 | 17.76 | 17.91 | 17.91 | 1,948,700 |
Dec 7, 2023 | 17.67 | 17.94 | 17.63 | 17.85 | 17.85 | 1,612,900 |
Dec 6, 2023 | 17.95 | 18.16 | 17.61 | 17.65 | 17.65 | 2,057,100 |
Dec 5, 2023 | 18.04 | 18.22 | 17.59 | 17.77 | 17.77 | 2,090,500 |
Dec 4, 2023 | 18.05 | 18.43 | 17.91 | 18.11 | 18.11 | 2,128,100 |
Dec 1, 2023 | 17.78 | 18.13 | 17.40 | 18.10 | 18.10 | 2,207,700 |
Nov 30, 2023 | 18.08 | 18.19 | 17.77 | 17.83 | 17.83 | 2,106,700 |
Nov 29, 2023 | 18.76 | 18.88 | 17.86 | 17.91 | 17.91 | 2,748,800 |
Nov 28, 2023 | 18.95 | 18.97 | 18.46 | 18.59 | 18.59 | 1,701,200 |
Nov 27, 2023 | 18.86 | 19.17 | 18.83 | 18.97 | 18.97 | 1,855,900 |
Nov 24, 2023 | 18.97 | 19.25 | 18.70 | 18.92 | 18.92 | 1,029,100 |
Nov 22, 2023 | 19.25 | 19.48 | 19.02 | 19.07 | 19.07 | 1,246,400 |
Nov 21, 2023 | 19.04 | 19.22 | 19.00 | 19.04 | 19.04 | 1,582,100 |
Nov 20, 2023 | 19.01 | 19.33 | 18.98 | 19.19 | 19.19 | 1,658,000 |
Nov 17, 2023 | 19.03 | 19.24 | 18.68 | 19.09 | 19.09 | 2,672,400 |
Nov 16, 2023 | 18.99 | 19.11 | 18.65 | 18.78 | 18.78 | 2,766,000 |
Nov 15, 2023 | 17.90 | 19.48 | 17.83 | 19.09 | 19.09 | 5,159,200 |
Nov 14, 2023 | 17.71 | 18.16 | 17.56 | 17.81 | 17.81 | 2,997,900 |
Nov 13, 2023 | 17.82 | 17.90 | 17.05 | 17.12 | 17.12 | 2,417,700 |
Nov 10, 2023 | 16.90 | 17.47 | 16.81 | 17.37 | 17.37 | 1,968,700 |
Nov 9, 2023 | 17.67 | 17.75 | 16.95 | 16.99 | 16.99 | 3,334,700 |
Nov 8, 2023 | 17.94 | 18.30 | 17.33 | 17.46 | 17.46 | 4,758,400 |
Nov 7, 2023 | 17.53 | 18.31 | 16.68 | 17.88 | 17.88 | 13,738,200 |
Nov 6, 2023 | 15.95 | 16.44 | 15.66 | 16.11 | 16.11 | 7,395,200 |
Nov 3, 2023 | 14.91 | 15.81 | 14.91 | 15.75 | 15.75 | 2,405,900 |
Nov 2, 2023 | 14.45 | 14.70 | 14.23 | 14.66 | 14.66 | 2,234,800 |
Nov 1, 2023 | 14.73 | 14.78 | 14.15 | 14.29 | 14.29 | 1,342,500 |
Oct 31, 2023 | 14.55 | 14.83 | 14.40 | 14.76 | 14.76 | 1,402,200 |
Oct 30, 2023 | 14.46 | 14.83 | 14.40 | 14.48 | 14.48 | 1,239,800 |
Oct 27, 2023 | 14.58 | 14.78 | 14.29 | 14.31 | 14.31 | 1,340,300 |
Oct 26, 2023 | 14.71 | 14.90 | 14.37 | 14.49 | 14.49 | 1,740,900 |
Oct 25, 2023 | 15.06 | 15.06 | 14.58 | 14.70 | 14.70 | 1,809,000 |
Oct 24, 2023 | 15.07 | 15.34 | 15.06 | 15.25 | 15.25 | 1,573,900 |
Oct 23, 2023 | 14.79 | 15.23 | 14.76 | 14.87 | 14.87 | 1,709,200 |
Oct 20, 2023 | 15.43 | 15.43 | 14.92 | 14.92 | 14.92 | 1,502,600 |
Oct 19, 2023 | 15.77 | 15.90 | 15.47 | 15.51 | 15.51 | 1,770,000 |
Oct 18, 2023 | 16.17 | 16.21 | 15.76 | 15.80 | 15.80 | 1,641,300 |
Oct 17, 2023 | 16.39 | 16.93 | 16.32 | 16.42 | 16.42 | 2,437,400 |
Oct 16, 2023 | 15.78 | 16.38 | 15.69 | 16.29 | 16.29 | 1,493,000 |
Oct 13, 2023 | 15.70 | 15.83 | 15.57 | 15.74 | 15.74 | 1,461,200 |
Oct 12, 2023 | 16.34 | 16.38 | 15.71 | 15.75 | 15.75 | 1,120,400 |
Oct 11, 2023 | 15.93 | 16.27 | 15.93 | 16.18 | 16.18 | 1,074,500 |
Oct 10, 2023 | 15.60 | 16.04 | 15.60 | 15.92 | 15.92 | 1,817,900 |
Oct 9, 2023 | 15.70 | 15.71 | 15.43 | 15.51 | 15.51 | 1,852,200 |
Oct 6, 2023 | 15.76 | 16.10 | 15.71 | 15.97 | 15.97 | 953,000 |
Oct 5, 2023 | 15.97 | 16.08 | 15.69 | 15.88 | 15.88 | 976,400 |
Oct 4, 2023 | 15.84 | 16.11 | 15.80 | 16.01 | 16.01 | 1,149,800 |
Oct 3, 2023 | 16.32 | 16.43 | 15.59 | 15.77 | 15.77 | 2,219,200 |
Oct 2, 2023 | 16.57 | 16.72 | 16.35 | 16.50 | 16.50 | 2,025,300 |
Sep 29, 2023 | 16.76 | 16.86 | 16.54 | 16.58 | 16.58 | 2,698,500 |
Sep 28, 2023 | 16.07 | 16.64 | 16.07 | 16.59 | 16.59 | 2,806,300 |
Sep 27, 2023 | 15.75 | 16.19 | 15.75 | 16.07 | 16.07 | 2,270,100 |
Sep 26, 2023 | 15.75 | 16.07 | 15.64 | 15.67 | 15.67 | 2,185,400 |
Sep 25, 2023 | 15.89 | 16.11 | 15.79 | 15.90 | 15.90 | 1,905,100 |
Sep 22, 2023 | 15.97 | 16.36 | 15.89 | 16.07 | 16.07 | 2,014,200 |
Sep 21, 2023 | 15.94 | 16.10 | 15.77 | 15.88 | 15.88 | 2,169,600 |
Sep 20, 2023 | 16.42 | 16.47 | 16.02 | 16.15 | 16.15 | 2,338,500 |
Sep 19, 2023 | 16.16 | 16.42 | 16.14 | 16.28 | 16.28 | 2,547,900 |
Sep 18, 2023 | 15.83 | 16.34 | 15.68 | 16.15 | 16.15 | 3,276,600 |
Sep 15, 2023 | 15.76 | 16.34 | 15.68 | 15.98 | 15.98 | 23,433,400 |
Sep 14, 2023 | 15.55 | 15.79 | 15.44 | 15.77 | 15.77 | 1,927,200 |
Sep 13, 2023 | 15.42 | 15.59 | 15.22 | 15.38 | 15.38 | 2,439,400 |
Sep 12, 2023 | 15.38 | 15.68 | 15.27 | 15.49 | 15.49 | 2,205,200 |
Sep 11, 2023 | 15.81 | 15.91 | 15.44 | 15.45 | 15.45 | 1,647,800 |
Sep 8, 2023 | 15.50 | 15.83 | 15.50 | 15.67 | 15.67 | 1,964,200 |
Sep 7, 2023 | 15.41 | 15.54 | 15.25 | 15.48 | 15.48 | 2,500,300 |
Sep 6, 2023 | 15.88 | 16.02 | 15.44 | 15.58 | 15.58 | 1,614,000 |
Sep 5, 2023 | 15.54 | 16.47 | 15.54 | 15.99 | 15.99 | 3,881,200 |
Sep 1, 2023 | 15.30 | 15.62 | 15.24 | 15.60 | 15.60 | 1,759,900 |
Aug 31, 2023 | 15.20 | 15.30 | 15.11 | 15.11 | 15.11 | 1,452,500 |
Aug 30, 2023 | 15.36 | 15.39 | 15.13 | 15.15 | 15.15 | 1,723,000 |
Aug 29, 2023 | 15.17 | 15.44 | 15.10 | 15.40 | 15.40 | 1,237,100 |
Aug 28, 2023 | 15.07 | 15.29 | 15.04 | 15.17 | 15.17 | 1,102,400 |
Aug 25, 2023 | 15.01 | 15.12 | 14.86 | 15.00 | 15.00 | 1,633,700 |
Aug 24, 2023 | 15.32 | 15.37 | 14.97 | 14.99 | 14.99 | 1,629,200 |
Aug 23, 2023 | 15.29 | 15.45 | 15.20 | 15.34 | 15.34 | 1,348,000 |
Aug 22, 2023 | 15.51 | 15.56 | 15.14 | 15.24 | 15.24 | 1,381,900 |
Aug 21, 2023 | 15.34 | 15.56 | 15.34 | 15.47 | 15.47 | 1,253,100 |
Aug 18, 2023 | 15.07 | 15.44 | 15.04 | 15.35 | 15.35 | 1,314,300 |
Aug 17, 2023 | 15.34 | 15.45 | 15.24 | 15.36 | 15.36 | 1,704,800 |
Aug 16, 2023 | 14.90 | 15.43 | 14.90 | 15.32 | 15.32 | 2,463,100 |
Aug 15, 2023 | 15.76 | 15.84 | 14.95 | 15.02 | 15.02 | 3,568,800 |
Aug 14, 2023 | 16.18 | 16.22 | 15.86 | 15.93 | 15.93 | 2,035,100 |
Aug 11, 2023 | 16.27 | 16.42 | 16.20 | 16.39 | 16.39 | 1,076,000 |
Aug 10, 2023 | 16.63 | 16.68 | 16.16 | 16.34 | 16.34 | 1,546,900 |
Aug 9, 2023 | 16.06 | 16.57 | 16.01 | 16.42 | 16.42 | 2,132,800 |
Aug 8, 2023 | 15.85 | 16.19 | 15.64 | 16.14 | 16.14 | 2,301,300 |
Aug 7, 2023 | 16.32 | 16.41 | 16.02 | 16.09 | 16.09 | 3,196,400 |
Aug 4, 2023 | 16.14 | 16.77 | 15.89 | 16.36 | 16.36 | 3,890,200 |
Aug 3, 2023 | 16.71 | 16.97 | 15.86 | 16.06 | 16.06 | 8,415,200 |
Aug 2, 2023 | 18.05 | 18.13 | 17.46 | 17.62 | 17.62 | 4,624,400 |
Aug 1, 2023 | 18.45 | 18.49 | 17.85 | 18.38 | 18.38 | 3,387,700 |
Jul 31, 2023 | 18.15 | 18.84 | 18.13 | 18.65 | 18.65 | 5,397,000 |
Jul 28, 2023 | 17.68 | 18.32 | 17.64 | 18.11 | 18.11 | 3,656,200 |
Jul 27, 2023 | 17.78 | 17.99 | 17.39 | 17.41 | 17.41 | 1,819,000 |
Jul 26, 2023 | 17.29 | 17.75 | 17.28 | 17.69 | 17.69 | 2,310,500 |
Jul 25, 2023 | 17.40 | 17.56 | 17.16 | 17.28 | 17.28 | 1,698,900 |
Jul 24, 2023 | 17.51 | 17.60 | 17.06 | 17.38 | 17.38 | 1,692,000 |
Jul 21, 2023 | 17.68 | 17.68 | 17.23 | 17.45 | 17.45 | 1,566,100 |
Jul 20, 2023 | 17.76 | 17.80 | 17.41 | 17.44 | 17.44 | 1,792,100 |
Jul 19, 2023 | 18.05 | 18.11 | 17.70 | 17.76 | 17.76 | 2,049,400 |
Jul 18, 2023 | 17.49 | 17.97 | 17.49 | 17.95 | 17.95 | 1,890,800 |
Jul 17, 2023 | 17.21 | 17.63 | 17.14 | 17.54 | 17.54 | 1,624,500 |
Jul 14, 2023 | 17.42 | 17.48 | 17.09 | 17.22 | 17.22 | 1,658,400 |
Jul 13, 2023 | 17.68 | 17.83 | 17.39 | 17.40 | 17.40 | 1,321,200 |
Jul 12, 2023 | 17.65 | 17.70 | 17.19 | 17.50 | 17.50 | 2,285,100 |
Jul 11, 2023 | 16.77 | 17.46 | 16.75 | 17.37 | 17.37 | 2,666,200 |
Jul 10, 2023 | 16.62 | 16.88 | 16.55 | 16.67 | 16.67 | 1,816,400 |
Jul 7, 2023 | 16.14 | 16.78 | 16.06 | 16.66 | 16.66 | 3,002,200 |
Jul 6, 2023 | 16.17 | 16.17 | 15.78 | 16.08 | 16.08 | 2,699,000 |
Jul 5, 2023 | 16.71 | 16.71 | 16.16 | 16.36 | 16.36 | 2,369,000 |
Jul 3, 2023 | 16.45 | 17.16 | 16.36 | 16.85 | 16.85 | 2,060,900 |
Jun 30, 2023 | 16.68 | 16.85 | 16.46 | 16.49 | 16.49 | 2,175,700 |
Jun 29, 2023 | 16.56 | 16.67 | 16.29 | 16.56 | 16.56 | 2,327,400 |
Jun 28, 2023 | 16.63 | 16.93 | 16.48 | 16.62 | 16.62 | 2,285,800 |
Jun 27, 2023 | 16.31 | 16.75 | 16.16 | 16.62 | 16.62 | 2,264,900 |
Jun 26, 2023 | 16.22 | 16.57 | 16.14 | 16.19 | 16.19 | 1,839,400 |
Jun 23, 2023 | 16.54 | 16.54 | 16.19 | 16.30 | 16.30 | 3,710,300 |
Jun 22, 2023 | 16.34 | 16.93 | 16.23 | 16.86 | 16.86 | 3,254,300 |
Jun 21, 2023 | 16.37 | 16.49 | 16.01 | 16.11 | 16.11 | 2,503,800 |
Jun 20, 2023 | 16.62 | 16.70 | 16.30 | 16.51 | 16.51 | 2,961,200 |
Jun 16, 2023 | 16.79 | 16.91 | 16.60 | 16.78 | 16.78 | 3,344,500 |
Jun 15, 2023 | 16.50 | 16.91 | 16.30 | 16.74 | 16.74 | 3,069,800 |
Jun 14, 2023 | 17.01 | 17.02 | 16.47 | 16.69 | 16.69 | 2,299,100 |
Jun 13, 2023 | 16.96 | 16.98 | 16.71 | 16.96 | 16.96 | 1,940,600 |
Jun 12, 2023 | 16.55 | 16.83 | 16.38 | 16.76 | 16.76 | 2,050,400 |
Jun 9, 2023 | 16.32 | 16.78 | 16.31 | 16.51 | 16.51 | 2,780,300 |
Jun 8, 2023 | 16.70 | 16.77 | 16.09 | 16.31 | 16.31 | 2,943,200 |
Jun 7, 2023 | 16.58 | 16.86 | 16.32 | 16.54 | 16.54 | 2,744,400 |
Jun 6, 2023 | 16.29 | 16.63 | 16.08 | 16.55 | 16.55 | 4,112,000 |
Jun 5, 2023 | 16.09 | 16.35 | 15.85 | 16.29 | 16.29 | 2,205,300 |
Jun 2, 2023 | 15.79 | 16.30 | 15.77 | 16.24 | 16.24 | 3,366,100 |
Jun 1, 2023 | 15.51 | 15.62 | 15.27 | 15.53 | 15.53 | 3,403,300 |
May 31, 2023 | 15.00 | 15.68 | 14.93 | 15.56 | 15.56 | 4,941,500 |
May 30, 2023 | 15.41 | 15.41 | 14.77 | 15.13 | 15.13 | 3,086,000 |
May 26, 2023 | 15.41 | 15.60 | 15.28 | 15.31 | 15.31 | 2,009,700 |
May 25, 2023 | 15.31 | 15.53 | 15.11 | 15.44 | 15.44 | 1,735,200 |
May 24, 2023 | 15.46 | 15.59 | 15.06 | 15.33 | 15.33 | 1,909,700 |
May 23, 2023 | 16.10 | 16.21 | 15.64 | 15.65 | 15.65 | 1,914,900 |
May 22, 2023 | 15.94 | 16.21 | 15.87 | 16.10 | 16.10 | 2,287,900 |
May 19, 2023 | 16.24 | 16.24 | 15.75 | 15.88 | 15.88 | 1,745,900 |
May 18, 2023 | 15.77 | 16.23 | 15.70 | 16.19 | 16.19 | 2,555,400 |
May 17, 2023 | 15.62 | 15.94 | 15.45 | 15.84 | 15.84 | 5,840,600 |
May 16, 2023 | 15.76 | 15.99 | 15.50 | 15.61 | 15.61 | 6,218,300 |
May 15, 2023 | 15.58 | 16.00 | 15.43 | 15.97 | 15.97 | 2,191,900 |
May 12, 2023 | 15.81 | 15.81 | 15.40 | 15.58 | 15.58 | 2,534,700 |
May 11, 2023 | 15.74 | 16.07 | 15.72 | 15.80 | 15.80 | 2,951,900 |
May 10, 2023 | 16.02 | 16.18 | 15.55 | 15.79 | 15.79 | 3,583,800 |
May 9, 2023 | 15.97 | 16.23 | 15.88 | 15.90 | 15.90 | 3,354,800 |
May 8, 2023 | 15.83 | 16.21 | 15.47 | 16.15 | 16.15 | 4,500,100 |
May 5, 2023 | 15.90 | 15.90 | 15.23 | 15.72 | 15.72 | 5,148,300 |
May 4, 2023 | 14.72 | 16.08 | 14.39 | 15.63 | 15.63 | 9,502,000 |
May 3, 2023 | 18.18 | 18.20 | 16.99 | 17.10 | 17.10 | 5,687,800 |
May 2, 2023 | 18.21 | 18.36 | 17.91 | 18.26 | 18.26 | 3,418,800 |
May 1, 2023 | 17.75 | 18.29 | 17.74 | 18.21 | 18.21 | 2,221,600 |
Apr 28, 2023 | 17.29 | 17.77 | 17.19 | 17.73 | 17.73 | 1,763,400 |
Apr 27, 2023 | 17.55 | 17.56 | 17.18 | 17.44 | 17.44 | 1,313,200 |
Apr 26, 2023 | 17.58 | 17.68 | 17.26 | 17.29 | 17.29 | 1,478,300 |
Apr 25, 2023 | 17.79 | 17.79 | 17.48 | 17.48 | 17.48 | 1,759,900 |
Apr 24, 2023 | 18.05 | 18.24 | 17.74 | 18.04 | 18.04 | 2,209,000 |
Apr 21, 2023 | 18.12 | 18.25 | 17.72 | 18.01 | 18.01 | 1,952,000 |
Apr 20, 2023 | 18.37 | 18.58 | 18.20 | 18.25 | 18.25 | 2,259,200 |
Related Tickers
EXPE Expedia Group, Inc.
129.00
+0.55%
TCOM Trip.com Group Limited
48.00
-1.48%
BKNG Booking Holdings Inc.
3,414.82
-0.45%
DESP Despegar.com, Corp.
11.65
+2.92%
TNL Travel + Leisure Co.
43.60
-0.27%
NCLH Norwegian Cruise Line Holdings Ltd.
18.29
+0.66%
ABNB Airbnb, Inc.
155.01
-3.18%
RCL Royal Caribbean Cruises Ltd.
129.21
+1.23%
9961.HK Trip.com Group Limited
379.400
-1.40%
MMYT MakeMyTrip Limited
60.90
-0.52%