Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	12.47	12.70	12.47	12.70	-	-0.59%	640
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%	-
Nov 14, 2025	12.58	13.09	12.52	12.90	12.90	1.90%	-
Nov 13, 2025	13.63	13.63	12.66	12.66	12.66	-7.12%	450
Nov 12, 2025	13.32	13.71	13.32	13.63	13.63	2.40%	-
Nov 11, 2025	13.15	13.50	13.15	13.31	13.31	0.64%	-
Nov 10, 2025	13.41	13.48	13.23	13.23	13.23	0.04%	600
Nov 7, 2025	13.31	13.31	12.98	13.22	13.22	-0.68%	-
Nov 6, 2025	13.38	13.70	12.95	13.31	13.31	-0.19%	-
Nov 5, 2025	12.77	13.46	12.77	13.34	13.34	3.98%	-
Nov 4, 2025	13.09	13.17	12.83	12.83	12.83	-4.08%	-
Nov 3, 2025	13.84	13.84	13.37	13.37	13.37	-3.33%	-
Oct 31, 2025	13.92	13.95	13.83	13.83	13.83	-0.47%	-
Oct 30, 2025	13.60	13.97	13.57	13.90	13.90	1.98%	-
Oct 29, 2025	14.14	14.14	13.63	13.63	13.63	-2.99%	43
Oct 28, 2025	14.22	14.26	14.00	14.05	14.05	-1.33%	-
Oct 27, 2025	14.36	14.36	14.16	14.24	14.24	0.07%	-
Oct 24, 2025	13.83	14.42	13.83	14.23	14.23	3.30%	-
Oct 23, 2025	14.08	14.08	13.77	13.77	13.77	-1.85%	-
Oct 22, 2025	13.99	14.08	13.91	14.03	14.03	-0.32%	430
Oct 21, 2025	14.43	15.11	13.91	14.08	14.08	-0.95%	-
Oct 20, 2025	13.08	14.21	13.08	14.21	14.21	8.72%	350
Oct 17, 2025	13.04	13.20	13.04	13.07	13.07	-0.83%	-
Oct 16, 2025	13.52	13.61	13.17	13.18	13.18	-2.59%	450
Oct 15, 2025	13.50	13.65	13.50	13.53	13.53	-0.33%	-
Oct 14, 2025	13.07	13.69	13.00	13.58	13.58	2.53%	260
Oct 13, 2025	12.96	13.24	12.96	13.24	13.24	3.76%	-
Oct 10, 2025	13.28	13.34	12.74	12.76	12.76	-4.35%	-
Oct 9, 2025	13.24	13.51	13.24	13.34	13.34	-0.26%	-
Oct 8, 2025	13.39	13.51	13.22	13.38	13.38	-0.11%	-
Oct 7, 2025	13.78	13.78	13.24	13.39	13.39	-1.51%	-
Oct 6, 2025	13.51	13.99	13.51	13.60	13.60	1.76%	5,050
Oct 3, 2025	13.31	13.51	13.15	13.36	13.36	-0.07%	-
Oct 2, 2025	13.37	13.37	13.15	13.37	13.37	-0.04%	300
Oct 1, 2025	13.66	13.75	13.38	13.38	13.38	-6.37%	591
Sep 30, 2025	14.29	14.29	14.29	14.29	14.29	-1.99%	-
Sep 29, 2025	14.58	14.58	14.58	14.58	14.58	0.52%	-
Sep 26, 2025	14.50	14.50	14.50	14.50	14.50	1.08%	-
Sep 25, 2025	14.35	14.35	14.35	14.35	14.35	-7.18%	-
Sep 24, 2025	15.46	15.46	15.46	15.46	15.46	-1.81%	-
Sep 23, 2025	15.74	15.74	15.74	15.74	15.74	-1.01%	-