Tripadvisor, Inc. (BMV:TRIP)
Mexico · Delayed Price · Currency is MXN 236.89
-25.11 (-9.58%)
At close: Jan 16, 2026
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 249.75 | 249.75 | 234.00 | 236.89 | 236.89 | -9.58% | 431 |
| Jan 7, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -5.76% | 25 |
| Nov 25, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -8.14% | 200 |
| Nov 6, 2025 | 309.87 | 309.87 | 302.65 | 302.65 | 302.65 | 2.94% | 354 |
| Nov 3, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.76% | 101 |
| Oct 29, 2025 | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | -2.23% | 109 |
| Oct 24, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 7.98% | 417 |
| 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 |