Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	8.96	9.30	8.74	9.13	9.13	2.40%	-
Feb 19, 2026	8.70	8.94	8.70	8.92	8.92	0.72%	270
Feb 18, 2026	8.84	9.03	8.82	8.85	8.85	-0.40%	1,129
Feb 17, 2026	8.01	8.98	7.98	8.89	8.89	10.82%	2,050
Feb 16, 2026	8.03	8.03	8.00	8.02	8.02	-0.67%	-
Feb 13, 2026	8.83	8.83	8.03	8.08	8.08	-6.07%	-
Feb 12, 2026	10.29	10.29	8.50	8.60	8.60	-15.12%	700
Feb 11, 2026	10.72	10.72	10.02	10.13	10.13	-5.59%	-
Feb 10, 2026	10.67	10.99	10.52	10.73	10.73	0.28%	300
Feb 9, 2026	10.60	10.70	10.58	10.70	10.70	-0.79%	-
Feb 6, 2026	10.41	10.81	10.41	10.79	10.79	2.96%	-
Feb 5, 2026	10.64	10.70	10.45	10.48	10.48	-1.78%	500
Feb 4, 2026	10.55	10.77	10.44	10.67	10.67	1.33%	100
Feb 3, 2026	11.25	11.25	10.27	10.53	10.53	-6.28%	390
Feb 2, 2026	10.97	11.42	10.97	11.23	11.23	0.85%	-
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%	-