Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.25	13.25	13.25	13.18	13.18	2.25%	1
Dec 4, 2025	12.89	12.89	12.89	12.89	12.89	-1.04%	-
Dec 3, 2025	13.02	13.02	13.02	13.02	13.02	0.54%	-
Dec 2, 2025	13.25	13.25	13.00	12.95	12.95	1.49%	1,026
Dec 1, 2025	12.69	12.69	12.69	12.76	12.76	-0.55%	100
Nov 28, 2025	12.83	12.83	12.83	12.83	12.83	-0.19%	-
Nov 27, 2025	12.86	12.86	12.86	12.86	12.86	-0.70%	-
Nov 26, 2025	12.95	12.95	12.95	12.95	12.95	-2.12%	-
Nov 25, 2025	13.05	13.34	13.05	13.23	13.23	2.80%	56
Nov 24, 2025	12.87	12.87	12.87	12.87	12.87	5.75%	-
Nov 21, 2025	11.84	12.17	11.82	12.17	12.17	1.93%	503
Nov 20, 2025	12.70	12.70	12.04	11.94	11.94	-5.24%	3,696
Nov 19, 2025	12.67	12.67	12.64	12.60	12.60	1.12%	21
Nov 18, 2025	12.53	12.53	12.35	12.46	12.46	-3.75%	1,440
Nov 17, 2025	12.81	12.91	12.78	12.94	12.94	-1.22%	79
Nov 14, 2025	12.78	13.10	12.78	13.10	13.10	-2.13%	929
Nov 13, 2025	13.85	13.85	13.24	13.39	13.39	-2.08%	613
Nov 12, 2025	13.67	13.67	13.67	13.67	13.67	0.40%	-
Nov 11, 2025	13.62	13.62	13.62	13.62	13.62	0.81%	-
Nov 10, 2025	13.37	13.55	13.34	13.51	13.51	2.23%	222
Nov 7, 2025	13.41	13.41	12.95	13.21	13.21	-1.89%	1,206
Nov 6, 2025	13.71	14.96	13.47	13.47	13.47	1.66%	1,565
Nov 5, 2025	13.00	13.19	13.00	13.25	13.25	0.95%	745
Nov 4, 2025	13.25	13.25	13.23	13.12	13.12	-3.10%	1,133
Nov 3, 2025	14.16	14.16	13.48	13.54	13.54	-2.97%	1,080
Oct 31, 2025	13.85	13.96	13.85	13.96	13.96	-0.29%	181
Oct 30, 2025	13.58	13.91	13.58	14.00	14.00	-0.25%	230
Oct 29, 2025	14.15	14.15	14.15	14.03	14.03	-2.06%	3
Oct 28, 2025	14.33	14.33	14.33	14.33	14.33	0.84%	-
Oct 27, 2025	14.23	14.44	14.21	14.21	14.21	-0.28%	502
Oct 24, 2025	13.25	14.14	13.25	14.25	14.25	2.63%	264
Oct 23, 2025	14.34	14.35	13.88	13.88	13.88	-1.07%	859
Oct 22, 2025	14.26	14.26	14.00	14.03	14.03	-2.33%	94
Oct 21, 2025	14.48	15.24	14.38	14.37	14.37	3.49%	1,247
Oct 20, 2025	13.45	13.85	13.45	13.88	13.88	4.64%	2,416
Oct 17, 2025	13.09	13.25	13.07	13.27	13.27	-2.03%	1,622
Oct 16, 2025	13.62	13.62	13.56	13.54	13.54	-1.20%	54
Oct 15, 2025	13.85	13.85	13.80	13.71	13.71	1.93%	1,003
Oct 14, 2025	13.10	13.26	13.10	13.45	13.45	0.94%	775
Oct 13, 2025	13.33	13.34	13.09	13.32	13.32	3.42%	205
Oct 10, 2025	13.35	13.35	12.88	12.88	12.88	-4.73%	2,204
Oct 9, 2025	13.25	13.52	13.20	13.52	13.52	-0.41%	654
Oct 8, 2025	13.51	13.55	13.29	13.58	13.58	2.18%	344
Oct 7, 2025	13.57	13.70	13.29	13.29	13.29	-3.73%	529
Oct 6, 2025	13.60	13.80	13.50	13.80	13.80	4.15%	1,173
Oct 3, 2025	13.25	13.25	13.25	13.25	13.25	-0.53%	-
Oct 2, 2025	13.59	13.62	13.31	13.32	13.32	-2.49%	82
Oct 1, 2025	13.24	13.83	13.22	13.66	13.66	-0.87%	1,531
Sep 30, 2025	14.15	14.15	13.78	13.78	13.78	-6.42%	789
Sep 29, 2025	15.26	15.27	14.70	14.73	14.73	0.24%	1,162