Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.10	11.17	11.00	11.14	11.14	0.45%	-
Jan 29, 2026	10.65	11.09	10.65	11.09	11.09	2.12%	-
Jan 28, 2026	10.83	10.97	10.83	10.86	10.86	0.37%	-
Jan 27, 2026	11.12	11.12	10.82	10.82	10.82	-2.35%	-
Jan 26, 2026	11.07	11.11	11.05	11.08	11.08	-0.72%	-
Jan 23, 2026	11.51	11.51	11.12	11.16	11.16	-3.29%	-
Jan 22, 2026	11.44	11.79	11.44	11.54	11.54	0.65%	100
Jan 21, 2026	11.09	11.46	11.09	11.46	11.46	3.48%	-
Jan 20, 2026	11.21	11.21	11.05	11.08	11.08	-1.12%	-
Jan 19, 2026	11.21	11.21	11.15	11.20	11.20	-1.67%	-
Jan 16, 2026	12.02	12.02	11.39	11.39	11.39	-5.36%	101
Jan 15, 2026	11.81	12.04	11.73	12.04	12.04	2.43%	-
Jan 14, 2026	12.62	12.62	11.55	11.75	11.75	-7.41%	1,472
Jan 13, 2026	12.61	12.78	12.61	12.69	12.69	0.24%	-
Jan 12, 2026	12.58	12.79	12.41	12.66	12.66	-	-
Jan 9, 2026	12.65	12.82	12.47	12.66	12.66	-0.20%	100
Jan 8, 2026	12.42	12.69	12.42	12.69	12.69	1.56%	-
Jan 7, 2026	12.46	12.49	12.37	12.49	12.49	-0.56%	-
Jan 6, 2026	12.52	12.58	12.45	12.56	12.56	-0.16%	-
Jan 5, 2026	12.51	12.90	12.51	12.58	12.58	1.08%	-
Jan 2, 2026	12.36	12.45	12.25	12.45	12.45	7.28%	-
Dec 30, 2025	11.60	11.60	11.60	11.60	11.60	-0.47%	-
Dec 29, 2025	11.90	11.96	11.66	11.66	11.66	-1.52%	-
Dec 23, 2025	11.95	11.96	11.84	11.84	11.84	-1.21%	-
Dec 22, 2025	11.81	11.98	11.78	11.98	11.98	1.40%	15
Dec 19, 2025	12.00	12.00	11.82	11.82	11.82	-1.66%	-
Dec 18, 2025	12.28	12.44	12.02	12.02	12.02	-2.12%	-
Dec 17, 2025	12.70	12.71	12.28	12.28	12.28	-3.23%	-
Dec 16, 2025	12.51	12.79	12.51	12.69	12.69	0.16%	-
Dec 15, 2025	12.87	13.05	12.67	12.67	12.67	-1.48%	-
Dec 12, 2025	13.00	13.08	12.86	12.86	12.86	-2.17%	20
Dec 11, 2025	13.13	13.24	13.13	13.14	13.14	-1.05%	-
Dec 10, 2025	12.96	13.28	12.96	13.28	13.28	1.92%	105
Dec 9, 2025	12.78	13.24	12.78	13.03	13.03	2.12%	-
Dec 8, 2025	13.07	13.07	12.74	12.76	12.76	-2.67%	-
Dec 5, 2025	12.85	13.18	12.85	13.11	13.11	1.67%	-
Dec 4, 2025	13.00	13.00	12.82	12.90	12.90	-0.88%	-
Dec 3, 2025	12.88	13.11	12.88	13.01	13.01	0.70%	-
Dec 2, 2025	13.05	13.05	12.87	12.92	12.92	-1.19%	-
Dec 1, 2025	12.47	13.08	12.47	13.08	13.08	2.35%	1,364
Nov 28, 2025	12.75	12.81	12.71	12.78	12.78	0.51%	-
Nov 27, 2025	12.71	12.71	12.71	12.71	12.71	-0.31%	-
Nov 26, 2025	13.09	13.09	12.75	12.75	12.75	-2.26%	-
Nov 25, 2025	12.70	13.18	12.70	13.05	13.05	2.47%	-
Nov 24, 2025	12.59	12.88	12.53	12.73	12.73	1.35%	-
Nov 21, 2025	11.50	12.61	11.50	12.56	12.56	9.31%	-
Nov 20, 2025	12.77	12.77	11.49	11.49	11.49	-8.04%	-
Nov 19, 2025	12.39	12.70	12.39	12.50	12.50	0.20%	530
Nov 18, 2025	12.18	12.47	12.18	12.47	12.47	1.34%	-
Nov 17, 2025	12.87	12.95	12.31	12.31	12.31	-4.61%	-