Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.01	11.29	10.90	11.01	11.01	3.67%	1,046
Feb 9, 2026	10.64	10.64	10.64	10.62	10.62	-0.79%	115
Feb 6, 2026	10.88	10.88	10.88	10.71	10.71	0.66%	20
Feb 5, 2026	10.73	10.73	10.73	10.64	10.64	-0.89%	260
Feb 4, 2026	10.80	10.95	10.80	10.73	10.73	-1.42%	240
Feb 3, 2026	11.26	11.26	10.89	10.89	10.89	-5.22%	3,846
Feb 2, 2026	11.09	11.26	11.09	11.49	11.49	3.80%	160
Jan 30, 2026	11.11	11.11	11.11	11.07	11.07	0.45%	4
Jan 29, 2026	10.79	10.79	10.79	11.02	11.02	0.69%	144
Jan 28, 2026	10.94	10.94	10.94	10.94	10.94	-1.62%	-
Jan 27, 2026	11.10	11.49	10.90	11.12	11.12	-0.04%	989
Jan 26, 2026	11.40	11.40	11.10	11.13	11.13	-2.15%	1,162
Jan 23, 2026	11.40	11.40	11.40	11.37	11.37	-3.40%	55
Jan 22, 2026	11.54	11.76	11.54	11.77	11.77	3.02%	60
Jan 21, 2026	11.35	11.35	11.35	11.43	11.43	2.33%	30
Jan 20, 2026	11.22	11.30	11.09	11.17	11.17	-1.89%	1,085
Jan 19, 2026	11.46	11.46	11.43	11.38	11.38	-2.36%	1,930
Jan 16, 2026	11.95	12.00	11.65	11.66	11.66	-1.60%	1,225
Jan 15, 2026	12.26	12.26	11.79	11.85	11.85	0.17%	2,826
Jan 14, 2026	11.83	11.83	11.83	11.83	11.83	-7.73%	-
Jan 13, 2026	12.80	12.80	12.80	12.82	12.82	0.71%	1,000
Jan 12, 2026	12.73	12.73	12.73	12.73	12.73	1.19%	-
Jan 9, 2026	12.66	12.80	12.58	12.58	12.58	-0.87%	1,528
Jan 8, 2026	12.68	12.68	12.67	12.69	12.69	2.05%	900
Jan 7, 2026	12.43	12.43	12.43	12.43	12.43	-1.31%	-
Jan 6, 2026	12.60	12.60	12.60	12.60	12.60	-1.95%	-
Jan 5, 2026	12.85	12.85	12.85	12.85	12.85	3.13%	-
Jan 2, 2026	11.06	12.80	11.06	12.46	12.46	2.47%	1,326
Dec 30, 2025	11.85	12.16	11.72	12.16	12.16	3.36%	460
Dec 29, 2025	11.90	11.90	11.90	11.76	11.76	-1.38%	37
Dec 23, 2025	12.03	12.03	12.03	11.93	11.93	-0.83%	180
Dec 22, 2025	11.90	12.03	11.90	12.03	12.03	0.97%	752
Dec 19, 2025	12.20	12.20	11.90	11.91	11.91	-2.34%	1,100
Dec 18, 2025	12.35	12.35	12.20	12.20	12.20	-3.75%	508
Dec 17, 2025	12.91	12.95	12.91	12.67	12.67	-0.08%	1,025
Dec 16, 2025	12.79	12.79	12.79	12.68	12.68	-1.63%	70
Dec 15, 2025	12.89	12.89	12.89	12.89	12.89	-2.09%	-
Dec 12, 2025	13.17	13.17	13.17	13.17	13.17	-0.34%	-
Dec 11, 2025	13.45	13.45	13.45	13.21	13.21	0.49%	349
Dec 10, 2025	13.15	13.15	13.15	13.15	13.15	-0.19%	-
Dec 9, 2025	13.00	13.05	13.00	13.17	13.17	1.54%	122
Dec 8, 2025	13.36	13.36	13.10	12.97	12.97	-1.56%	2,206
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%	-