Tripadvisor, Inc. (BIT:1TRIP)
Italy · Delayed Price · Currency is EUR 16.61
+0.75 (4.73%)
At close: Sep 19, 2025
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16.20 | 17.07 | 16.20 | 16.61 | 16.61 | 4.73% | 1,775 |
| Sep 18, 2025 | 16.44 | 16.44 | 15.66 | 15.86 | 15.86 | 1.80% | 127 |
| Sep 17, 2025 | 15.21 | 15.23 | 15.21 | 15.58 | 15.58 | 3.76% | 103 |
| Sep 16, 2025 | 15.83 | 16.00 | 15.02 | 15.02 | 15.02 | -2.88% | 1,282 |
| Sep 15, 2025 | 15.13 | 15.52 | 15.13 | 15.46 | 15.46 | 2.45% | 228 |
| Sep 12, 2025 | 15.21 | 15.21 | 15.14 | 15.09 | 15.09 | -0.82% | 80 |
| Sep 11, 2025 | 15.02 | 15.22 | 15.01 | 15.22 | 15.22 | 2.11% | 328 |
| Sep 10, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 0.03% | 36 |
| Sep 9, 2025 | 14.66 | 14.90 | 14.62 | 14.90 | 14.90 | 0.54% | 426 |
| Sep 8, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.07% | - |
| Sep 5, 2025 | 14.94 | 14.94 | 14.94 | 14.98 | 14.98 | -1.67% | 100 |
| Sep 4, 2025 | 15.15 | 15.15 | 15.15 | 15.23 | 15.23 | 5.43% | 15 |
| Sep 3, 2025 | 14.42 | 14.42 | 14.42 | 14.45 | 14.45 | 0.31% | 50 |
| Sep 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.51% | - |
| Sep 1, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.10% | - |
| Aug 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.23% | - |
| Aug 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.64% | - |
| Aug 27, 2025 | 14.58 | 14.97 | 14.57 | 14.97 | 14.97 | 1.70% | 216 |
| Aug 26, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.03% | - |
| Aug 25, 2025 | 14.89 | 14.91 | 14.89 | 14.72 | 14.72 | -1.67% | 569 |
| Aug 22, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.98% | - |
| Aug 21, 2025 | 14.52 | 14.52 | 14.52 | 14.68 | 14.68 | 0.17% | 7 |
| Aug 20, 2025 | 14.87 | 14.87 | 14.87 | 14.65 | 14.65 | 0.79% | 150 |
| Aug 19, 2025 | 14.91 | 14.91 | 14.91 | 14.54 | 14.54 | 0.41% | 67 |
| Aug 18, 2025 | 14.83 | 14.83 | 14.83 | 14.48 | 14.48 | -6.64% | 350 |
| Aug 14, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.83% | - |
| Aug 13, 2025 | 15.55 | 15.55 | 15.55 | 15.64 | 15.64 | 2.66% | 212 |
| Aug 12, 2025 | 14.90 | 15.12 | 14.90 | 15.23 | 15.23 | -0.62% | 210 |
| Aug 11, 2025 | 14.89 | 15.51 | 14.89 | 15.33 | 15.33 | -2.94% | 454 |
| Aug 8, 2025 | 16.26 | 16.40 | 15.91 | 15.79 | 15.79 | 13.39% | 1,174 |
| Aug 7, 2025 | 13.87 | 13.87 | 13.87 | 13.93 | 13.93 | -1.00% | 70 |
| Aug 6, 2025 | 13.87 | 13.87 | 13.87 | 14.07 | 14.07 | 0.07% | 5 |
| Aug 5, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.60% | - |
| Aug 4, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.77% | - |
| Aug 1, 2025 | 14.29 | 14.36 | 14.29 | 14.40 | 14.40 | -6.59% | 415 |
| Jul 31, 2025 | 15.69 | 15.70 | 15.43 | 15.41 | 15.41 | -2.41% | 997 |
| Jul 30, 2025 | 15.45 | 15.45 | 15.44 | 15.79 | 15.79 | 1.58% | 350 |
| Jul 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.97% | - |
| Jul 28, 2025 | 14.98 | 15.40 | 14.97 | 15.40 | 15.40 | 2.50% | 80 |
| Jul 25, 2025 | 15.01 | 15.01 | 15.01 | 15.02 | 15.02 | -3.07% | 30 |
| Jul 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.03% | - |
| Jul 23, 2025 | 14.90 | 15.20 | 14.90 | 15.50 | 15.50 | 4.45% | 110 |
| Jul 22, 2025 | 14.52 | 14.76 | 14.52 | 14.84 | 14.84 | -1.36% | 132 |
| Jul 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.30% | - |
| Jul 18, 2025 | 15.06 | 15.06 | 15.06 | 15.00 | 15.00 | -3.63% | 100 |
| Jul 17, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.40% | - |
| Jul 16, 2025 | 15.41 | 15.41 | 15.41 | 15.35 | 15.35 | -1.92% | 700 |
| Jul 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.43% | - |
| Jul 14, 2025 | 15.49 | 16.00 | 14.73 | 15.43 | 15.43 | -0.23% | 716 |
| Jul 11, 2025 | 14.97 | 14.97 | 14.96 | 15.47 | 15.47 | -0.06% | 115 |