Tripadvisor, Inc. (BMV:TRIP)
Mexico · Delayed Price · Currency is MXN 289.12
-1.88 (-0.65%)
At close: Oct 8, 2025
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | -2.95% | 514 |
| Oct 9, 2025 | 289.12 | 289.12 | 289.12 | 289.12 | 289.12 | - | 18 |
| Oct 8, 2025 | 289.12 | 289.12 | 289.12 | 289.12 | 289.12 | -0.65% | 515 |
| Oct 2, 2025 | 286.50 | 291.00 | 286.50 | 291.00 | 291.00 | -13.91% | 350 |
| Sep 23, 2025 | 339.69 | 339.69 | 338.00 | 338.00 | 338.00 | 7.64% | 17 |
| Sep 2, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -2.18% | 10 |
| Aug 29, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - | 21 |
| Aug 27, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -2.19% | 8 |
| Aug 22, 2025 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | 3.96% | 6,906 |
| Aug 19, 2025 | 315.71 | 315.71 | 315.71 | 315.71 | 315.71 | - | 15 |
| Aug 18, 2025 | 320.13 | 320.13 | 315.71 | 315.71 | 315.71 | -3.75% | 6,897 |
| Aug 12, 2025 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | -1.20% | 197 |
| Aug 8, 2025 | 347.05 | 348.50 | 332.00 | 332.00 | 332.00 | 10.67% | 13,791 |
| Aug 7, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -9.09% | 6,717 |
| Jul 31, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 911 |
| Jul 25, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.61% | 150 |
| Jul 21, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | -1.50% | 157 |
| Jul 16, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 10 |
| Jul 3, 2025 | 320.25 | 333.00 | 320.25 | 333.00 | 333.00 | 37.04% | 626 |
| Jun 27, 2025 | 241.00 | 243.00 | 240.00 | 243.00 | 243.00 | 2.10% | 9,751 |
| Jun 26, 2025 | 234.00 | 238.00 | 233.70 | 238.00 | 238.00 | -18.94% | 9,311 |
| May 8, 2025 | 293.36 | 295.20 | 293.30 | 293.60 | 293.60 | 5.76% | 6,546 |
| May 7, 2025 | 271.18 | 277.60 | 271.18 | 277.60 | 277.60 | 9.67% | 6,691 |
| May 2, 2025 | 253.12 | 253.12 | 253.12 | 253.12 | 253.12 | 1.15% | 4,350 |
| Apr 25, 2025 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | 1.93% | 1,457 |