The closing price for TripAdvisor (TRIP) in 2018 was $47.97, on December 31, 2018. It was up 55.9% for the year. The latest price is $14.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $47.94 | $48.38 | $47.51 | $47.97 | 1,608,756 |
December 28 2018 | $48.29 | $49.13 | $46.91 | $47.62 | 1,361,743 |
December 27 2018 | $46.27 | $48.14 | $45.78 | $48.13 | 1,768,913 |
December 26 2018 | $46.52 | $47.79 | $45.82 | $47.74 | 2,049,948 |
December 24 2018 | $46.26 | $47.21 | $45.70 | $45.90 | 1,590,923 |
December 21 2018 | $48.83 | $49.23 | $46.45 | $46.67 | 4,247,809 |
December 20 2018 | $50.02 | $50.93 | $48.31 | $48.92 | 2,067,884 |
December 19 2018 | $51.83 | $52.97 | $50.10 | $50.40 | 1,595,087 |
December 18 2018 | $51.90 | $52.56 | $50.91 | $51.56 | 2,502,803 |
December 17 2018 | $53.93 | $54.01 | $51.00 | $51.32 | 2,243,386 |
December 14 2018 | $54.19 | $55.15 | $53.77 | $53.98 | 1,508,130 |
December 13 2018 | $55.89 | $56.21 | $54.21 | $54.59 | 1,818,573 |
December 12 2018 | $55.66 | $57.25 | $55.58 | $55.63 | 1,973,343 |
December 11 2018 | $55.37 | $55.94 | $54.68 | $54.95 | 2,020,536 |
December 10 2018 | $54.79 | $54.83 | $53.35 | $54.33 | 2,283,463 |
December 07 2018 | $56.40 | $56.74 | $54.31 | $54.79 | 1,542,795 |
December 06 2018 | $55.41 | $57.20 | $55.31 | $56.81 | 2,396,798 |
December 04 2018 | $57.22 | $58.16 | $55.95 | $56.22 | 1,889,892 |
December 03 2018 | $57.80 | $58.17 | $56.54 | $57.44 | 2,563,437 |
November 30 2018 | $56.81 | $57.10 | $55.70 | $56.97 | 2,166,627 |
November 29 2018 | $56.39 | $57.09 | $55.42 | $56.50 | 1,220,707 |
November 28 2018 | $55.76 | $56.58 | $54.82 | $56.31 | 1,715,557 |
November 27 2018 | $54.11 | $55.40 | $53.86 | $55.04 | 1,868,274 |
November 26 2018 | $53.15 | $54.47 | $52.32 | $54.43 | 1,759,431 |
November 23 2018 | $52.33 | $53.16 | $51.99 | $52.16 | 853,557 |
Daily pricing data for TripAdvisor dates back to 12/7/2011, and may be incomplete.
