TRIP Historical Prices
TripAdvisor, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
17.53
Period low
8.02
Period change
-33.90%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9.66 | 10.37 | 9.57 | 10.20 | +8.05% | 9,586,108 |
| Nov 3, 2026 | 9.33 | 9.51 | 9.30 | 9.44 | +0.00% | 3,441,919 |
| Nov 2, 2026 | 9.32 | 9.65 | 9.26 | 9.44 | +2.39% | 4,008,281 |
| Oct 30, 2026 | 9.15 | 9.26 | 9.01 | 9.22 | +0.00% | 4,149,353 |
| Oct 29, 2026 | 8.95 | 9.27 | 8.81 | 9.22 | +3.13% | 2,596,527 |
| Oct 28, 2026 | 8.91 | 9.08 | 8.79 | 8.94 | -0.45% | 2,237,104 |
| Oct 27, 2026 | 9.20 | 9.26 | 8.88 | 8.98 | -2.81% | 2,832,906 |
| Oct 26, 2026 | 9.39 | 9.43 | 9.14 | 9.24 | -1.81% | 4,003,924 |
| Oct 23, 2026 | 9.58 | 9.63 | 9.36 | 9.41 | -2.69% | 2,554,031 |
| Oct 22, 2026 | 9.52 | 9.71 | 9.35 | 9.67 | +2.44% | 2,845,847 |
| Oct 21, 2026 | 9.51 | 9.52 | 9.26 | 9.44 | -0.74% | 2,562,001 |
| Oct 20, 2026 | 9.36 | 9.68 | 9.35 | 9.51 | +2.59% | 3,440,524 |
| Oct 19, 2026 | 9.24 | 9.37 | 9.09 | 9.27 | -0.54% | 2,867,704 |
| Oct 16, 2026 | 9.48 | 9.57 | 9.16 | 9.32 | -0.75% | 2,931,356 |
| Oct 15, 2026 | 8.89 | 9.47 | 8.89 | 9.39 | +5.15% | 4,561,080 |
| Oct 14, 2026 | 8.76 | 8.94 | 8.69 | 8.93 | +2.17% | 2,724,948 |
| Oct 13, 2026 | 8.72 | 8.85 | 8.66 | 8.74 | +0.23% | 1,973,733 |
| Oct 12, 2026 | 8.67 | 8.82 | 8.62 | 8.72 | +0.52% | 1,557,549 |
| Oct 9, 2026 | 9.03 | 9.03 | 8.59 | 8.68 | -3.18% | 2,985,977 |
| Oct 8, 2026 | 8.63 | 8.99 | 8.63 | 8.96 | +3.82% | 3,911,924 |
| Oct 7, 2026 | 8.53 | 8.84 | 8.47 | 8.63 | +1.29% | 3,004,851 |
| Oct 6, 2026 | 8.86 | 8.86 | 8.41 | 8.52 | -3.07% | 2,523,866 |
| Oct 5, 2026 | 8.59 | 8.81 | 8.51 | 8.79 | +3.29% | 3,608,957 |
| Oct 2, 2026 | 8.40 | 8.56 | 8.22 | 8.51 | +1.61% | 2,284,768 |
| Oct 1, 2026 | 8.43 | 8.51 | 8.25 | 8.38 | +0.06% | 3,159,792 |
| Sep 30, 2026 | 8.44 | 8.60 | 8.31 | 8.37 | -0.36% | 3,229,491 |
| Sep 29, 2026 | 8.42 | 8.42 | 8.21 | 8.40 | -0.12% | 3,205,370 |
| Sep 28, 2026 | 8.38 | 8.43 | 8.15 | 8.41 | +0.00% | 4,348,727 |
| Sep 25, 2026 | 8.47 | 8.83 | 8.34 | 8.41 | -1.29% | 3,708,404 |
| Sep 24, 2026 | 8.06 | 8.64 | 8.06 | 8.52 | +5.97% | 6,992,537 |
| Sep 23, 2026 | 8.45 | 8.48 | 8.02 | 8.04 | -5.96% | 6,287,291 |
| Sep 22, 2026 | 8.99 | 8.99 | 8.50 | 8.55 | -2.84% | 6,241,602 |
| Sep 21, 2026 | 8.92 | 9.00 | 8.73 | 8.80 | -0.45% | 4,375,929 |
| Sep 18, 2026 | 8.90 | 9.18 | 8.79 | 8.84 | -0.34% | 4,579,602 |
| Sep 17, 2026 | 9.03 | 9.06 | 8.81 | 8.87 | -0.78% | 4,175,049 |
| Sep 16, 2026 | 8.99 | 9.03 | 8.79 | 8.94 | -0.78% | 2,083,187 |
| Sep 15, 2026 | 9.17 | 9.18 | 8.96 | 9.01 | -2.38% | 3,125,956 |
| Sep 14, 2026 | 9.20 | 9.37 | 8.96 | 9.23 | +1.54% | 4,293,926 |
| Sep 11, 2026 | 8.94 | 9.15 | 8.80 | 9.09 | +3.06% | 8,753,906 |
| Sep 9, 2026 | 8.99 | 9.24 | 8.74 | 8.82 | -2.92% | 7,814,859 |
| Sep 8, 2026 | 9.19 | 9.28 | 8.97 | 9.09 | -2.57% | 3,947,309 |
| Sep 4, 2026 | 9.14 | 9.53 | 9.11 | 9.32 | +0.38% | 3,030,589 |
| Sep 3, 2026 | 9.71 | 9.87 | 9.27 | 9.29 | -3.33% | 2,716,605 |
| Sep 2, 2026 | 9.45 | 9.73 | 9.42 | 9.61 | +0.95% | 3,057,267 |
| Aug 31, 2026 | 9.77 | 9.80 | 9.49 | 9.52 | -3.55% | 3,573,537 |
| Aug 28, 2026 | 9.85 | 9.98 | 9.77 | 9.87 | +0.82% | 2,057,926 |
| Aug 27, 2026 | 9.87 | 9.90 | 9.64 | 9.79 | -0.81% | 3,438,152 |
| Aug 26, 2026 | 10.16 | 10.20 | 9.85 | 9.87 | -2.23% | 2,421,408 |
| Aug 25, 2026 | 10.19 | 10.29 | 10.05 | 10.10 | -0.93% | 2,053,664 |
| Aug 24, 2026 | 10.03 | 10.34 | 10.02 | 10.19 | +1.90% | 2,062,504 |
| Aug 21, 2026 | 10.03 | 10.14 | 9.94 | 10.00 | -0.30% | 2,543,637 |
| Aug 20, 2026 | 10.38 | 10.39 | 9.96 | 10.03 | -3.56% | 3,288,148 |
| Aug 19, 2026 | 10.27 | 10.64 | 10.20 | 10.40 | +1.66% | 3,606,155 |
| Aug 18, 2026 | 10.23 | 10.41 | 10.12 | 10.23 | +0.59% | 3,441,152 |
| Aug 17, 2026 | 10.59 | 10.68 | 10.09 | 10.17 | -5.31% | 3,915,343 |
| Aug 14, 2026 | 11.02 | 11.10 | 10.70 | 10.74 | -2.10% | 2,356,538 |
| Aug 13, 2026 | 10.63 | 11.02 | 10.55 | 10.97 | +2.43% | 2,437,850 |
| Aug 12, 2026 | 10.80 | 10.93 | 10.45 | 10.71 | -2.19% | 3,066,631 |
| Aug 11, 2026 | 10.54 | 11.10 | 10.53 | 10.95 | +1.58% | 4,181,274 |
| Aug 10, 2026 | 10.72 | 11.14 | 10.54 | 10.78 | +0.00% | 5,326,094 |
| Aug 7, 2026 | 10.67 | 11.07 | 10.53 | 10.78 | +3.45% | 6,181,503 |
| Aug 6, 2026 | 10.94 | 11.93 | 10.15 | 10.42 | -25.52% | 11,256,064 |
| Aug 5, 2026 | 14.50 | 14.51 | 13.82 | 13.99 | -2.37% | 3,366,328 |
| Aug 4, 2026 | 14.31 | 14.59 | 14.22 | 14.33 | -1.17% | 5,070,312 |
| Aug 3, 2026 | 14.42 | 14.56 | 14.15 | 14.50 | +2.36% | 4,006,980 |
| Jul 31, 2026 | 14.40 | 14.40 | 14.05 | 14.16 | -0.18% | 1,884,337 |
| Jul 30, 2026 | 14.40 | 14.43 | 13.90 | 14.19 | -2.67% | 2,057,761 |
| Jul 29, 2026 | 14.83 | 15.04 | 14.46 | 14.58 | -2.34% | 5,296,455 |
| Jul 28, 2026 | 14.45 | 15.00 | 14.39 | 14.93 | +4.55% | 2,098,793 |
| Jul 27, 2026 | 13.92 | 14.44 | 13.91 | 14.28 | +4.23% | 1,893,649 |
| Jul 24, 2026 | 13.54 | 13.91 | 13.47 | 13.70 | +1.56% | 1,402,712 |
| Jul 23, 2026 | 13.65 | 13.78 | 13.26 | 13.49 | -2.53% | 1,646,002 |
| Jul 22, 2026 | 13.97 | 13.97 | 13.60 | 13.84 | +0.29% | 1,793,884 |
| Jul 21, 2026 | 13.85 | 14.21 | 13.68 | 13.80 | -4.23% | 3,421,003 |
| Jul 20, 2026 | 14.60 | 14.88 | 14.33 | 14.41 | -1.17% | 2,395,842 |
| Jul 17, 2026 | 14.60 | 14.90 | 14.40 | 14.58 | -2.08% | 2,512,625 |
| Jul 16, 2026 | 14.74 | 15.14 | 14.31 | 14.89 | +1.99% | 4,038,017 |
| Jul 15, 2026 | 13.82 | 14.69 | 13.82 | 14.60 | +4.29% | 2,677,810 |
| Jul 14, 2026 | 14.16 | 14.21 | 13.68 | 14.00 | -2.78% | 2,695,214 |
| Jul 13, 2026 | 14.08 | 14.81 | 13.92 | 14.40 | +3.00% | 4,102,473 |
| Jul 10, 2026 | 13.55 | 14.26 | 13.50 | 13.98 | +4.88% | 2,840,927 |
| Jul 9, 2026 | 13.06 | 13.46 | 12.99 | 13.33 | +0.91% | 2,995,130 |
| Jul 8, 2026 | 13.71 | 13.71 | 12.89 | 13.21 | -3.72% | 3,534,800 |
| Jul 7, 2026 | 14.05 | 14.29 | 13.60 | 13.72 | -1.15% | 3,016,126 |
| Jul 6, 2026 | 14.11 | 14.19 | 13.72 | 13.88 | -2.87% | 2,197,069 |
| Jul 2, 2026 | 13.90 | 14.30 | 13.72 | 14.29 | +3.93% | 3,078,911 |
| Jul 1, 2026 | 13.89 | 13.89 | 13.41 | 13.75 | +0.29% | 2,819,022 |
| Jun 30, 2026 | 14.00 | 14.03 | 13.68 | 13.71 | -2.28% | 2,399,213 |
| Jun 29, 2026 | 13.71 | 14.11 | 13.61 | 14.03 | +1.96% | 3,608,808 |
| Jun 26, 2026 | 12.78 | 13.90 | 12.63 | 13.76 | +7.50% | 5,715,484 |
| Jun 25, 2026 | 12.98 | 13.14 | 12.61 | 12.80 | -1.39% | 2,723,958 |
| Jun 24, 2026 | 12.37 | 13.00 | 12.29 | 12.98 | +4.76% | 3,473,537 |
| Jun 23, 2026 | 12.30 | 12.72 | 12.07 | 12.39 | +0.24% | 3,814,390 |
| Jun 22, 2026 | 12.71 | 12.97 | 12.33 | 12.36 | -4.67% | 3,818,079 |
| Jun 18, 2026 | 12.70 | 13.01 | 12.44 | 12.96 | +2.82% | 6,022,090 |
| Jun 17, 2026 | 12.64 | 13.00 | 12.49 | 12.61 | -1.56% | 4,167,831 |
| Jun 16, 2026 | 12.56 | 12.85 | 12.23 | 12.81 | +1.99% | 4,855,545 |
| Jun 15, 2026 | 13.60 | 14.20 | 12.55 | 12.56 | +1.21% | 13,727,173 |
| Jun 12, 2026 | 11.99 | 12.94 | 11.64 | 12.41 | +4.20% | 7,662,300 |
| Jun 11, 2026 | 11.44 | 12.01 | 11.35 | 11.91 | +2.94% | 3,226,604 |
| Jun 10, 2026 | 11.84 | 11.96 | 11.54 | 11.57 | -3.18% | 3,666,467 |
| Jun 9, 2026 | 11.80 | 12.10 | 11.62 | 11.95 | +1.19% | 3,081,553 |
| Jun 8, 2026 | 11.98 | 12.05 | 11.65 | 11.81 | -0.42% | 3,660,193 |
| Jun 5, 2026 | 11.97 | 12.13 | 11.68 | 11.86 | -0.75% | 2,879,404 |
| Jun 4, 2026 | 11.98 | 12.31 | 11.82 | 11.95 | +0.08% | 4,306,336 |
| Jun 3, 2026 | 11.86 | 12.03 | 11.58 | 11.94 | +0.00% | 4,534,312 |
| Jun 2, 2026 | 12.34 | 12.34 | 11.78 | 11.94 | -1.32% | 4,868,669 |
| Jun 1, 2026 | 11.34 | 12.16 | 11.21 | 12.10 | +8.23% | 4,867,502 |
| May 29, 2026 | 11.05 | 11.30 | 10.84 | 11.18 | +2.57% | 3,806,800 |
| May 28, 2026 | 10.10 | 11.02 | 10.10 | 10.90 | +6.97% | 4,850,947 |
| May 27, 2026 | 10.03 | 10.29 | 10.03 | 10.19 | +1.49% | 3,042,740 |
| May 26, 2026 | 9.98 | 10.22 | 9.89 | 10.04 | -0.40% | 3,596,412 |
| May 22, 2026 | 9.90 | 10.10 | 9.71 | 10.08 | +1.82% | 2,859,104 |
| May 21, 2026 | 9.85 | 10.13 | 9.64 | 9.90 | -0.30% | 3,995,247 |
| May 20, 2026 | 9.26 | 9.98 | 9.04 | 9.93 | +6.77% | 6,551,029 |
| May 19, 2026 | 9.47 | 9.70 | 9.21 | 9.30 | -2.41% | 3,233,238 |
| May 18, 2026 | 9.51 | 9.85 | 9.38 | 9.53 | +0.74% | 4,520,140 |
| May 15, 2026 | 9.57 | 9.69 | 9.44 | 9.46 | -1.46% | 2,972,909 |
| May 14, 2026 | 9.65 | 9.72 | 9.44 | 9.60 | -0.31% | 3,746,247 |
| May 13, 2026 | 9.33 | 9.78 | 9.11 | 9.63 | +1.90% | 4,729,544 |
| May 12, 2026 | 9.60 | 9.72 | 9.41 | 9.45 | -2.17% | 4,017,662 |
| May 11, 2026 | 10.29 | 10.43 | 9.63 | 9.66 | -7.56% | 3,990,016 |
| May 8, 2026 | 11.12 | 11.15 | 10.36 | 10.45 | -6.95% | 3,530,538 |
| May 7, 2026 | 11.18 | 11.60 | 11.05 | 11.23 | +0.45% | 4,854,794 |
| May 6, 2026 | 11.45 | 11.45 | 11.05 | 11.18 | -0.89% | 3,360,327 |
| May 5, 2026 | 11.36 | 11.41 | 11.25 | 11.28 | -0.44% | 2,564,239 |
| May 4, 2026 | 11.49 | 11.66 | 11.11 | 11.33 | -1.99% | 3,034,903 |
| May 1, 2026 | 11.24 | 11.64 | 11.19 | 11.56 | +3.86% | 2,489,055 |
| Apr 30, 2026 | 11.17 | 11.27 | 11.03 | 11.13 | -0.45% | 1,759,772 |
| Apr 29, 2026 | 10.69 | 11.26 | 10.69 | 11.18 | +2.95% | 2,354,897 |
| Apr 28, 2026 | 11.19 | 11.20 | 10.82 | 10.86 | -2.95% | 2,054,199 |
| Apr 27, 2026 | 11.18 | 11.30 | 11.06 | 11.19 | +0.00% | 2,355,322 |
| Apr 24, 2026 | 10.90 | 11.20 | 10.75 | 11.19 | +3.04% | 3,114,933 |
| Apr 23, 2026 | 11.00 | 11.05 | 10.73 | 10.86 | -1.90% | 2,697,890 |
| Apr 22, 2026 | 11.38 | 11.46 | 10.92 | 11.07 | -1.42% | 2,122,502 |
| Apr 21, 2026 | 11.47 | 11.85 | 11.18 | 11.23 | -2.18% | 3,185,884 |
| Apr 20, 2026 | 11.31 | 11.55 | 11.13 | 11.48 | +0.79% | 3,256,441 |
| Apr 17, 2026 | 11.40 | 11.60 | 11.24 | 11.39 | +1.42% | 2,259,454 |
| Apr 16, 2026 | 11.65 | 11.73 | 11.17 | 11.23 | -2.18% | 3,664,121 |
| Apr 15, 2026 | 11.27 | 11.50 | 11.25 | 11.48 | +1.95% | 1,773,538 |
| Apr 14, 2026 | 11.13 | 11.39 | 11.13 | 11.26 | +1.17% | 3,250,007 |
| Apr 13, 2026 | 10.79 | 11.28 | 10.64 | 11.13 | +1.92% | 2,571,964 |
| Apr 10, 2026 | 11.49 | 11.52 | 10.86 | 10.92 | -4.96% | 2,700,268 |
| Apr 9, 2026 | 10.93 | 11.59 | 10.78 | 11.49 | +5.12% | 4,288,581 |
| Apr 8, 2026 | 11.25 | 11.31 | 10.83 | 10.93 | +1.67% | 4,152,094 |
| Apr 7, 2026 | 10.68 | 11.12 | 10.65 | 10.75 | -0.92% | 5,775,974 |
| Apr 6, 2026 | 10.85 | 11.19 | 10.63 | 10.85 | +0.00% | 3,444,443 |
| Apr 2, 2026 | 10.26 | 10.91 | 10.25 | 10.85 | +1.31% | 8,104,244 |
| Apr 1, 2026 | 10.76 | 10.90 | 10.40 | 10.71 | +0.47% | 6,106,641 |
| Mar 31, 2026 | 10.39 | 10.69 | 10.22 | 10.66 | +2.60% | 3,817,731 |
| Mar 30, 2026 | 10.16 | 10.51 | 10.11 | 10.39 | +2.77% | 3,885,745 |
| Mar 27, 2026 | 10.42 | 10.50 | 10.04 | 10.11 | +1.61% | 6,132,198 |
| Mar 26, 2026 | 9.34 | 10.10 | 9.34 | 9.95 | +4.63% | 4,099,916 |
| Mar 25, 2026 | 9.84 | 10.03 | 9.41 | 9.51 | -2.16% | 3,551,970 |
| Mar 24, 2026 | 9.85 | 10.02 | 9.55 | 9.72 | -3.19% | 3,331,410 |
| Mar 23, 2026 | 9.55 | 10.13 | 9.25 | 10.04 | +7.38% | 6,184,338 |
| Mar 20, 2026 | 9.22 | 9.42 | 9.02 | 9.35 | +0.65% | 6,915,320 |
| Mar 19, 2026 | 9.22 | 9.40 | 9.01 | 9.29 | +0.32% | 4,292,657 |
| Mar 18, 2026 | 9.37 | 9.53 | 9.26 | 9.26 | -2.63% | 3,075,712 |
| Mar 17, 2026 | 9.69 | 9.97 | 9.48 | 9.51 | -0.11% | 2,413,441 |
| Mar 16, 2026 | 9.32 | 9.65 | 9.24 | 9.52 | +3.03% | 4,311,411 |
| Mar 13, 2026 | 9.31 | 9.47 | 9.15 | 9.24 | -0.96% | 3,606,054 |
| Mar 12, 2026 | 9.60 | 9.75 | 9.25 | 9.33 | -5.09% | 3,305,539 |
| Mar 11, 2026 | 10.03 | 10.16 | 9.66 | 9.83 | -3.06% | 4,475,609 |
| Mar 10, 2026 | 10.60 | 10.61 | 10.04 | 10.14 | -4.43% | 4,010,363 |
| Mar 9, 2026 | 10.17 | 10.65 | 10.02 | 10.61 | +1.82% | 3,365,705 |
| Mar 6, 2026 | 10.12 | 10.69 | 10.07 | 10.42 | -0.76% | 4,008,935 |
| Mar 5, 2026 | 10.42 | 11.08 | 10.42 | 10.50 | +2.34% | 5,147,558 |
| Mar 4, 2026 | 10.01 | 10.41 | 9.82 | 10.26 | +3.43% | 2,976,514 |
| Mar 3, 2026 | 9.72 | 10.03 | 9.61 | 9.92 | -0.60% | 3,044,015 |
| Mar 2, 2026 | 9.67 | 10.12 | 9.65 | 9.98 | -1.29% | 2,758,242 |
| Feb 27, 2026 | 9.93 | 10.12 | 9.76 | 10.11 | -1.65% | 2,329,852 |
| Feb 26, 2026 | 10.25 | 10.49 | 10.12 | 10.28 | +1.98% | 3,263,383 |
| Feb 25, 2026 | 10.12 | 10.22 | 9.97 | 10.08 | +0.20% | 2,842,735 |
| Feb 24, 2026 | 10.00 | 10.24 | 9.89 | 10.06 | +0.00% | 5,021,734 |
| Feb 23, 2026 | 10.63 | 10.65 | 9.91 | 10.06 | -6.94% | 3,392,874 |
| Feb 20, 2026 | 10.41 | 11.02 | 10.32 | 10.81 | +2.27% | 3,017,955 |
| Feb 19, 2026 | 10.46 | 10.60 | 10.15 | 10.57 | +1.05% | 2,697,698 |
| Feb 18, 2026 | 10.34 | 10.74 | 10.14 | 10.46 | -0.76% | 4,726,325 |
| Feb 17, 2026 | 9.80 | 10.78 | 9.71 | 10.54 | +9.68% | 9,616,982 |
| Feb 13, 2026 | 10.45 | 10.50 | 9.46 | 9.61 | -6.88% | 7,913,072 |
| Feb 12, 2026 | 11.63 | 11.69 | 9.80 | 10.32 | -15.13% | 11,585,946 |
| Feb 11, 2026 | 12.70 | 12.84 | 11.86 | 12.16 | -5.22% | 5,175,932 |
| Feb 10, 2026 | 12.84 | 13.21 | 12.73 | 12.83 | +0.16% | 2,513,425 |
| Feb 9, 2026 | 12.75 | 12.86 | 12.55 | 12.81 | +0.31% | 2,000,939 |
| Feb 6, 2026 | 12.45 | 12.87 | 12.27 | 12.77 | +2.74% | 2,119,455 |
| Feb 5, 2026 | 12.58 | 12.78 | 12.33 | 12.43 | -1.35% | 2,795,303 |
| Feb 4, 2026 | 12.61 | 12.84 | 12.29 | 12.60 | +0.40% | 3,659,017 |
| Feb 3, 2026 | 13.27 | 13.48 | 12.11 | 12.55 | -5.71% | 4,721,579 |
| Feb 2, 2026 | 13.21 | 13.56 | 13.09 | 13.31 | +0.15% | 2,400,551 |
| Jan 30, 2026 | 13.23 | 13.37 | 13.08 | 13.29 | -0.97% | 1,899,226 |
| Jan 29, 2026 | 13.09 | 13.42 | 12.80 | 13.42 | +3.15% | 2,763,810 |
| Jan 28, 2026 | 13.12 | 13.42 | 12.99 | 13.01 | -0.38% | 1,424,194 |
| Jan 27, 2026 | 13.30 | 13.36 | 12.99 | 13.06 | -1.14% | 1,902,780 |
| Jan 26, 2026 | 13.31 | 13.36 | 13.09 | 13.21 | -0.15% | 1,825,701 |
| Jan 23, 2026 | 13.54 | 13.59 | 13.12 | 13.23 | -2.72% | 2,239,831 |
| Jan 22, 2026 | 13.65 | 14.05 | 13.56 | 13.60 | +1.19% | 3,112,113 |
| Jan 21, 2026 | 13.10 | 13.54 | 13.08 | 13.44 | +2.99% | 2,343,037 |
| Jan 20, 2026 | 12.98 | 13.28 | 12.98 | 13.05 | -1.73% | 2,638,428 |
| Jan 16, 2026 | 13.93 | 13.97 | 13.16 | 13.28 | -5.08% | 3,280,250 |
| Jan 15, 2026 | 13.86 | 14.06 | 13.58 | 13.99 | +1.52% | 3,040,651 |
| Jan 14, 2026 | 14.75 | 14.75 | 13.42 | 13.78 | -7.14% | 4,087,956 |
| Jan 13, 2026 | 14.83 | 15.10 | 14.69 | 14.84 | +0.07% | 3,121,350 |
| Jan 12, 2026 | 14.71 | 15.03 | 14.50 | 14.83 | +0.20% | 1,329,302 |
| Jan 9, 2026 | 14.85 | 15.04 | 14.50 | 14.80 | -0.27% | 2,478,365 |
| Jan 8, 2026 | 14.55 | 14.88 | 14.51 | 14.84 | +1.02% | 2,140,078 |
| Jan 7, 2026 | 14.72 | 14.77 | 14.38 | 14.69 | -0.07% | 1,584,067 |
| Jan 6, 2026 | 14.75 | 14.88 | 14.57 | 14.70 | -0.41% | 1,582,696 |
| Jan 5, 2026 | 14.65 | 15.23 | 14.52 | 14.76 | +0.82% | 1,996,676 |
| Jan 2, 2026 | 14.56 | 14.76 | 14.23 | 14.64 | +0.55% | 2,424,992 |
| Dec 31, 2025 | 14.61 | 14.66 | 14.20 | 14.56 | -0.55% | 1,705,970 |
| Dec 30, 2025 | 13.77 | 14.81 | 13.74 | 14.64 | +6.32% | 3,039,068 |
| Dec 29, 2025 | 14.13 | 14.22 | 13.74 | 13.77 | -2.20% | 2,278,009 |
| Dec 26, 2025 | 14.18 | 14.22 | 14.07 | 14.08 | -1.19% | 2,111,001 |
| Dec 24, 2025 | 14.15 | 14.28 | 14.11 | 14.25 | +1.79% | 1,194,758 |
| Dec 23, 2025 | 14.16 | 14.34 | 13.92 | 14.00 | -1.27% | 1,989,209 |
| Dec 22, 2025 | 14.04 | 14.21 | 13.82 | 14.18 | +2.24% | 2,017,020 |
| Dec 19, 2025 | 14.08 | 14.11 | 13.76 | 13.87 | -1.70% | 4,832,640 |
| Dec 18, 2025 | 14.62 | 14.72 | 14.09 | 14.11 | -2.49% | 2,188,903 |
| Dec 17, 2025 | 14.95 | 15.06 | 14.41 | 14.47 | -3.21% | 2,034,558 |
| Dec 16, 2025 | 14.93 | 15.12 | 14.86 | 14.95 | +0.13% | 2,920,822 |
| Dec 15, 2025 | 15.39 | 15.47 | 14.90 | 14.93 | -1.58% | 1,998,968 |
| Dec 12, 2025 | 15.40 | 15.64 | 15.07 | 15.17 | -1.43% | 3,380,350 |
| Dec 11, 2025 | 15.43 | 15.73 | 15.38 | 15.39 | -1.60% | 1,936,726 |
| Dec 10, 2025 | 15.03 | 15.70 | 14.89 | 15.64 | +2.96% | 2,500,434 |
| Dec 9, 2025 | 14.90 | 15.53 | 14.90 | 15.19 | +1.40% | 2,648,038 |
| Dec 8, 2025 | 15.38 | 15.38 | 14.86 | 14.98 | -2.22% | 1,457,013 |
| Dec 5, 2025 | 14.99 | 15.43 | 14.98 | 15.32 | +1.86% | 1,404,395 |
| Dec 4, 2025 | 15.28 | 15.30 | 14.98 | 15.04 | -1.44% | 1,083,084 |
| Dec 3, 2025 | 15.11 | 15.40 | 15.00 | 15.26 | +1.19% | 1,658,727 |
| Dec 2, 2025 | 15.30 | 15.30 | 14.95 | 15.08 | -1.24% | 1,138,494 |
| Dec 1, 2025 | 14.56 | 15.29 | 14.56 | 15.27 | +2.69% | 2,005,151 |
| Nov 28, 2025 | 14.88 | 14.97 | 14.78 | 14.87 | +0.20% | 614,348 |
| Nov 26, 2025 | 15.01 | 15.11 | 14.77 | 14.84 | -2.30% | 1,851,158 |
| Nov 25, 2025 | 14.92 | 15.43 | 14.78 | 15.19 | +2.95% | 1,745,763 |
| Nov 24, 2025 | 14.60 | 14.96 | 14.51 | 14.76 | +1.62% | 2,005,263 |
| Nov 21, 2025 | 13.49 | 14.72 | 13.48 | 14.52 | +8.68% | 3,486,868 |
| Nov 20, 2025 | 14.92 | 15.00 | 13.23 | 13.36 | -8.15% | 3,538,071 |
| Nov 19, 2025 | 14.55 | 14.80 | 14.39 | 14.54 | +0.52% | 1,696,119 |
| Nov 18, 2025 | 14.26 | 14.55 | 14.19 | 14.47 | +0.63% | 1,977,506 |
| Nov 17, 2025 | 14.80 | 15.29 | 14.22 | 14.38 | -3.88% | 3,358,592 |
| Nov 14, 2025 | 14.93 | 15.37 | 14.80 | 14.96 | +1.22% | 3,448,963 |
| Nov 13, 2025 | 15.63 | 15.82 | 14.71 | 14.78 | -6.75% | 2,976,184 |
| Nov 12, 2025 | 15.48 | 16.04 | 15.48 | 15.85 | +2.52% | 5,425,771 |
| Nov 11, 2025 | 15.30 | 15.91 | 15.27 | 15.46 | +0.85% | 4,744,876 |
| Nov 10, 2025 | 15.59 | 15.73 | 15.30 | 15.33 | -0.58% | 2,746,150 |
| Nov 7, 2025 | 15.28 | 15.56 | 14.83 | 15.42 | +0.00% | 2,601,564 |
| Nov 6, 2025 | 16.42 | 17.53 | 14.98 | 15.42 | -0.06% | 4,388,564 |
| Nov 5, 2025 | 15.39 | 15.79 | 14.89 | 15.43 | +4.19% | 3,578,980 |
Daily open, high, low, close and volume for TripAdvisor, Inc. (TRIP). Showing 249 trading days. Unadjusted prices.