Tripadvisor Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	140.00	142.23	139.58	142.23	142.23	300
2021-11-30	148.45	148.45	144.00	144.00	144.00	110
2021-11-29	148.35	150.25	148.35	150.25	150.25	52
2021-11-26	155.00	155.00	145.00	148.15	148.15	148
2021-11-25	160.50	160.50	160.50	160.50	160.50	6
2021-11-24	157.00	157.13	155.86	157.13	157.13	65
2021-11-23	158.71	158.71	158.71	158.71	158.71	10
2021-11-22	160.11	160.53	155.59	155.59	155.59	77
2021-11-19	160.00	160.13	160.00	160.13	160.13	2
2021-11-18	167.00	168.28	165.07	165.07	165.07	115
2021-11-17	165.94	166.09	165.66	165.66	165.66	53
2021-11-16	171.02	171.02	171.02	171.02	171.02	21
2021-11-12	166.63	167.76	166.63	167.38	167.38	738
2021-11-11	167.79	167.97	167.79	167.79	167.79	115
2021-11-10	172.38	172.65	168.98	172.65	172.65	398
2021-11-09	174.78	180.30	174.05	174.43	174.43	3,881
2021-11-08	198.15	199.49	198.15	198.25	198.25	1,371
2021-11-05	193.50	193.67	193.14	193.67	193.67	10
2021-11-04	181.99	181.99	181.99	181.99	181.99	20
2021-11-03	184.32	184.32	184.32	184.32	184.32	5
2021-11-01	184.00	184.00	184.00	184.00	184.00	25
2021-10-29	184.65	184.65	184.65	184.65	184.65	1
2021-10-28	187.50	187.50	187.50	187.50	187.50	10
2021-10-26	189.24	189.24	188.09	188.09	188.09	200
2021-10-25	190.89	192.35	190.89	192.35	192.35	2
2021-10-22	196.07	196.07	193.20	193.21	193.21	11
2021-10-19	206.00	207.27	206.00	206.00	206.00	22
2021-10-18	205.81	205.81	205.81	205.81	205.81	1
2021-10-14	202.59	202.59	202.16	202.16	202.16	17

← NewerPage 12 of 12 · 689 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.