Singapore markets close in 6 hours 37 minutes
Straits Times Index
3,187.37 +32.68 (+1.04%) Nikkei
37,975.36 +13.56 (+0.04%) Hang Seng
16,348.38 +96.54 (+0.59%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,460.51 -2,440.62 (-3.82%) CMC Crypto 200
885.54 0.00 (0.00%)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 25.42 | 25.78 | 25.25 | 25.40 | 25.40 | 1,299,500 |
| 16 Apr 2024 | 25.38 | 25.54 | 25.10 | 25.21 | 25.21 | 1,648,300 |
| 15 Apr 2024 | 26.75 | 26.97 | 25.23 | 25.48 | 25.48 | 2,520,600 |
| 12 Apr 2024 | 26.69 | 26.89 | 26.49 | 26.74 | 26.74 | 1,386,000 |
| 11 Apr 2024 | 26.42 | 27.09 | 26.35 | 27.01 | 27.01 | 1,295,600 |
| 10 Apr 2024 | 26.36 | 26.89 | 26.26 | 26.46 | 26.46 | 1,333,700 |
| 09 Apr 2024 | 27.03 | 27.18 | 26.59 | 26.92 | 26.92 | 2,060,000 |
| 08 Apr 2024 | 27.39 | 27.42 | 27.02 | 27.05 | 27.05 | 1,261,300 |
| 05 Apr 2024 | 27.09 | 27.49 | 27.04 | 27.24 | 27.24 | 1,100,000 |
| 04 Apr 2024 | 27.78 | 28.15 | 26.98 | 27.06 | 27.06 | 1,369,700 |
| 03 Apr 2024 | 27.43 | 27.90 | 27.43 | 27.67 | 27.67 | 1,043,500 |
| 02 Apr 2024 | 27.20 | 27.92 | 26.48 | 27.72 | 27.72 | 2,285,700 |
| 01 Apr 2024 | 27.78 | 28.64 | 27.53 | 27.69 | 27.69 | 2,703,900 |
| 28 Mar 2024 | 27.84 | 27.96 | 27.37 | 27.79 | 27.79 | 2,506,000 |
| 27 Mar 2024 | 28.32 | 28.32 | 27.51 | 27.85 | 27.85 | 1,974,200 |
| 26 Mar 2024 | 28.47 | 28.47 | 27.96 | 27.99 | 27.99 | 1,613,200 |
| 25 Mar 2024 | 28.50 | 28.58 | 28.16 | 28.16 | 28.16 | 1,226,000 |
| 22 Mar 2024 | 28.20 | 28.76 | 27.92 | 28.56 | 28.56 | 1,492,000 |
| 21 Mar 2024 | 28.26 | 28.53 | 27.92 | 28.34 | 28.34 | 1,700,900 |
| 20 Mar 2024 | 27.68 | 28.43 | 27.60 | 28.05 | 28.05 | 2,308,000 |
| 19 Mar 2024 | 27.50 | 27.82 | 27.15 | 27.68 | 27.68 | 1,622,500 |
| 18 Mar 2024 | 27.53 | 28.00 | 27.37 | 27.82 | 27.82 | 2,029,500 |
| 15 Mar 2024 | 26.74 | 27.69 | 26.63 | 27.34 | 27.34 | 4,118,600 |
| 14 Mar 2024 | 26.83 | 27.02 | 26.49 | 26.89 | 26.89 | 1,653,700 |
| 13 Mar 2024 | 26.48 | 27.14 | 26.28 | 26.66 | 26.66 | 1,370,100 |
| 12 Mar 2024 | 26.58 | 26.95 | 26.36 | 26.76 | 26.76 | 1,468,500 |
| 11 Mar 2024 | 26.43 | 27.02 | 26.29 | 26.60 | 26.60 | 1,696,400 |
| 08 Mar 2024 | 26.47 | 26.68 | 26.12 | 26.56 | 26.56 | 2,790,500 |
| 07 Mar 2024 | 26.86 | 26.86 | 26.30 | 26.32 | 26.32 | 2,226,400 |
| 06 Mar 2024 | 26.85 | 28.19 | 26.46 | 26.77 | 26.77 | 5,419,000 |
| 05 Mar 2024 | 26.64 | 26.91 | 26.36 | 26.66 | 26.66 | 2,195,000 |
| 04 Mar 2024 | 27.22 | 28.05 | 26.87 | 27.03 | 27.03 | 2,647,800 |
| 01 Mar 2024 | 26.91 | 27.22 | 26.84 | 27.16 | 27.16 | 3,083,800 |
| 29 Feb 2024 | 26.85 | 27.42 | 26.67 | 26.82 | 26.82 | 2,379,500 |
| 28 Feb 2024 | 27.02 | 27.13 | 26.63 | 26.81 | 26.81 | 1,766,500 |
| 27 Feb 2024 | 27.28 | 27.43 | 26.97 | 27.21 | 27.21 | 1,948,700 |
| 26 Feb 2024 | 27.21 | 27.78 | 27.00 | 27.06 | 27.06 | 2,486,700 |
| 23 Feb 2024 | 26.89 | 27.42 | 26.63 | 27.32 | 27.32 | 1,925,300 |
| 22 Feb 2024 | 26.40 | 27.16 | 26.26 | 27.00 | 27.00 | 2,087,000 |
| 21 Feb 2024 | 26.54 | 26.98 | 26.48 | 26.52 | 26.52 | 2,241,800 |
| 20 Feb 2024 | 26.34 | 27.37 | 26.27 | 26.92 | 26.92 | 3,043,400 |
| 16 Feb 2024 | 26.95 | 27.49 | 26.41 | 26.75 | 26.75 | 5,385,300 |
| 15 Feb 2024 | 27.00 | 28.20 | 26.11 | 27.66 | 27.66 | 8,237,600 |
| 14 Feb 2024 | 25.60 | 25.69 | 25.08 | 25.32 | 25.32 | 5,366,700 |
| 13 Feb 2024 | 24.86 | 26.67 | 24.62 | 25.46 | 25.46 | 11,404,000 |
| 12 Feb 2024 | 21.87 | 22.85 | 21.84 | 22.37 | 22.37 | 3,351,200 |
| 09 Feb 2024 | 22.03 | 22.13 | 21.31 | 21.71 | 21.71 | 3,484,300 |
| 08 Feb 2024 | 21.70 | 22.59 | 21.70 | 22.55 | 22.55 | 2,495,500 |
| 07 Feb 2024 | 21.65 | 21.96 | 21.34 | 21.68 | 21.68 | 1,315,900 |
| 06 Feb 2024 | 21.72 | 21.79 | 21.25 | 21.54 | 21.54 | 1,986,700 |
| 05 Feb 2024 | 21.74 | 21.84 | 21.40 | 21.73 | 21.73 | 1,607,000 |
| 02 Feb 2024 | 21.95 | 22.04 | 21.66 | 21.85 | 21.85 | 1,671,900 |
| 01 Feb 2024 | 21.71 | 22.03 | 21.42 | 21.98 | 21.98 | 1,573,800 |
| 31 Jan 2024 | 21.87 | 22.35 | 21.54 | 21.60 | 21.60 | 1,775,600 |
| 30 Jan 2024 | 22.10 | 22.46 | 21.96 | 22.06 | 22.06 | 1,846,700 |
| 29 Jan 2024 | 21.82 | 22.22 | 21.64 | 22.14 | 22.14 | 1,642,400 |
| 26 Jan 2024 | 21.65 | 21.95 | 21.60 | 21.71 | 21.71 | 1,831,100 |
| 25 Jan 2024 | 21.41 | 21.78 | 21.24 | 21.56 | 21.56 | 1,747,300 |
| 24 Jan 2024 | 21.54 | 21.59 | 21.16 | 21.19 | 21.19 | 1,198,700 |
| 23 Jan 2024 | 21.50 | 21.95 | 21.32 | 21.34 | 21.34 | 4,771,200 |
| 22 Jan 2024 | 21.31 | 21.54 | 21.07 | 21.14 | 21.14 | 2,559,800 |
| 19 Jan 2024 | 20.50 | 21.06 | 20.18 | 21.04 | 21.04 | 2,800,300 |
| 18 Jan 2024 | 20.10 | 20.50 | 19.89 | 20.27 | 20.27 | 1,956,200 |
| 17 Jan 2024 | 19.22 | 19.89 | 19.15 | 19.88 | 19.88 | 3,004,000 |
| 16 Jan 2024 | 19.29 | 19.60 | 19.16 | 19.51 | 19.51 | 1,735,900 |
| 12 Jan 2024 | 19.89 | 20.03 | 19.52 | 19.55 | 19.55 | 1,863,500 |
| 11 Jan 2024 | 20.22 | 20.22 | 19.60 | 19.84 | 19.84 | 2,662,400 |
| 10 Jan 2024 | 19.79 | 20.78 | 19.79 | 20.30 | 20.30 | 2,177,000 |
| 09 Jan 2024 | 20.91 | 21.02 | 19.85 | 19.95 | 19.95 | 2,959,900 |
| 08 Jan 2024 | 20.95 | 21.40 | 20.66 | 21.36 | 21.36 | 2,517,500 |
| 05 Jan 2024 | 20.98 | 21.57 | 20.85 | 20.98 | 20.98 | 1,817,500 |
| 04 Jan 2024 | 20.31 | 21.19 | 20.12 | 21.14 | 21.14 | 2,705,100 |
| 03 Jan 2024 | 20.83 | 20.89 | 20.38 | 20.41 | 20.41 | 2,140,700 |
| 02 Jan 2024 | 21.26 | 21.44 | 20.83 | 21.06 | 21.06 | 2,200,200 |
| 29 Dec 2023 | 21.45 | 22.08 | 21.41 | 21.53 | 21.53 | 2,652,900 |
| 28 Dec 2023 | 21.33 | 21.44 | 21.15 | 21.33 | 21.33 | 1,593,000 |
| 27 Dec 2023 | 21.50 | 21.73 | 21.06 | 21.35 | 21.35 | 2,724,300 |
| 26 Dec 2023 | 21.25 | 21.75 | 21.01 | 21.47 | 21.47 | 2,165,300 |
| 22 Dec 2023 | 21.40 | 21.45 | 21.04 | 21.32 | 21.32 | 2,809,000 |
| 21 Dec 2023 | 21.63 | 21.68 | 21.03 | 21.44 | 21.44 | 4,958,800 |
| 20 Dec 2023 | 21.50 | 21.99 | 21.11 | 21.18 | 21.18 | 4,411,300 |
| 19 Dec 2023 | 20.10 | 21.59 | 20.06 | 21.58 | 21.58 | 7,209,000 |
| 18 Dec 2023 | 19.34 | 19.97 | 19.22 | 19.93 | 19.93 | 3,701,300 |
| 15 Dec 2023 | 19.43 | 19.51 | 18.90 | 19.28 | 19.28 | 12,109,300 |
| 14 Dec 2023 | 19.13 | 19.65 | 18.73 | 19.25 | 19.25 | 4,923,300 |
| 13 Dec 2023 | 18.07 | 18.11 | 17.46 | 18.07 | 18.07 | 3,091,700 |
| 12 Dec 2023 | 18.27 | 18.36 | 17.79 | 18.13 | 18.13 | 2,974,700 |
| 11 Dec 2023 | 17.89 | 18.50 | 17.86 | 18.40 | 18.40 | 2,769,200 |
| 08 Dec 2023 | 17.78 | 18.13 | 17.76 | 17.91 | 17.91 | 1,948,700 |
| 07 Dec 2023 | 17.67 | 17.94 | 17.63 | 17.85 | 17.85 | 1,612,900 |
| 06 Dec 2023 | 17.95 | 18.16 | 17.61 | 17.65 | 17.65 | 2,057,100 |
| 05 Dec 2023 | 18.04 | 18.22 | 17.59 | 17.77 | 17.77 | 2,090,500 |
| 04 Dec 2023 | 18.05 | 18.43 | 17.91 | 18.11 | 18.11 | 2,128,100 |
| 01 Dec 2023 | 17.78 | 18.13 | 17.40 | 18.10 | 18.10 | 2,207,700 |
| 30 Nov 2023 | 18.08 | 18.19 | 17.77 | 17.83 | 17.83 | 2,106,700 |
| 29 Nov 2023 | 18.76 | 18.88 | 17.86 | 17.91 | 17.91 | 2,748,800 |
| 28 Nov 2023 | 18.95 | 18.97 | 18.46 | 18.59 | 18.59 | 1,701,200 |
| 27 Nov 2023 | 18.86 | 19.17 | 18.83 | 18.97 | 18.97 | 1,855,900 |
| 24 Nov 2023 | 18.97 | 19.25 | 18.70 | 18.92 | 18.92 | 1,029,100 |
| 22 Nov 2023 | 19.25 | 19.48 | 19.02 | 19.07 | 19.07 | 1,246,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.