Tripadvisor, Inc. (LON:0QZS)
London · Delayed Price · Currency is GBP · Price in USD 15.21
+0.17 (1.10%)
At close: Nov 7, 2025
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.15 | 15.34 | 14.83 | 15.21 | 15.21 | 1.10% | 13,386 |
| Nov 6, 2025 | 15.49 | 17.42 | 15.05 | 15.05 | 15.05 | -2.80% | 5,104 |
| Nov 5, 2025 | 15.37 | 15.59 | 14.91 | 15.48 | 15.48 | 4.53% | 696 |
| Nov 4, 2025 | 15.09 | 15.26 | 14.79 | 14.81 | 14.81 | -5.29% | 669 |
| Nov 3, 2025 | 16.25 | 16.43 | 15.47 | 15.64 | 15.64 | -1.91% | 816 |
| Oct 31, 2025 | 16.52 | 16.52 | 15.94 | 15.94 | 15.94 | -1.67% | 739 |
| Oct 30, 2025 | 15.80 | 16.27 | 15.76 | 16.21 | 16.21 | 1.19% | 107 |
| Oct 29, 2025 | 16.18 | 16.57 | 15.88 | 16.02 | 16.02 | -2.38% | 5,661 |
| Oct 28, 2025 | 16.93 | 16.93 | 16.40 | 16.41 | 16.41 | -1.38% | 576 |
| Oct 27, 2025 | 16.75 | 16.85 | 16.52 | 16.64 | 16.64 | -0.62% | 204 |
| Oct 24, 2025 | 16.33 | 16.82 | 16.21 | 16.74 | 16.74 | 3.55% | 647 |
| Oct 23, 2025 | 16.43 | 16.55 | 15.92 | 16.17 | 16.17 | -0.79% | 651 |
| Oct 22, 2025 | 16.17 | 16.40 | 16.17 | 16.30 | 16.30 | 0.65% | 4,885 |
| Oct 21, 2025 | 17.71 | 17.71 | 16.19 | 16.19 | 16.19 | -1.62% | 8,902 |
| Oct 20, 2025 | 15.62 | 16.47 | 15.56 | 16.46 | 16.46 | 6.95% | 2,026 |
| Oct 17, 2025 | 15.40 | 15.42 | 15.31 | 15.39 | 15.39 | -0.16% | 548 |
| Oct 16, 2025 | 15.77 | 16.08 | 15.41 | 15.42 | 15.42 | -3.04% | 4,433 |
| Oct 15, 2025 | 15.88 | 16.15 | 15.79 | 15.90 | 15.90 | -0.29% | 2,025 |
| Oct 14, 2025 | 15.08 | 15.96 | 15.04 | 15.95 | 15.95 | 4.56% | 24,956 |
| Oct 13, 2025 | 15.17 | 15.45 | 15.04 | 15.25 | 15.25 | 1.80% | 5,033 |
| Oct 10, 2025 | 15.58 | 15.69 | 14.98 | 14.98 | 14.98 | -2.10% | 4,656 |
| Oct 9, 2025 | 15.64 | 15.73 | 15.30 | 15.30 | 15.30 | -2.48% | 7,445 |
| Oct 8, 2025 | 15.70 | 15.82 | 15.41 | 15.69 | 15.69 | 0.25% | 3,627 |
| Oct 7, 2025 | 16.06 | 16.06 | 15.45 | 15.65 | 15.65 | -4.42% | 4,007 |
| Oct 6, 2025 | 15.95 | 17.03 | 15.92 | 16.38 | 16.38 | 3.73% | 10,240 |
| Oct 3, 2025 | 15.63 | 15.82 | 15.36 | 15.79 | 15.79 | 0.69% | 15,390 |
| Oct 2, 2025 | 15.75 | 15.85 | 15.43 | 15.68 | 15.68 | -2.09% | 3,849 |
| Oct 1, 2025 | 16.25 | 16.34 | 16.01 | 16.01 | 16.01 | -0.62% | 1,258 |
| Sep 30, 2025 | 16.51 | 16.72 | 16.10 | 16.11 | 16.11 | -6.24% | 4,147 |
| Sep 29, 2025 | 17.35 | 17.35 | 17.00 | 17.18 | 17.18 | -0.09% | 1,425 |
| Sep 26, 2025 | 17.50 | 17.55 | 17.05 | 17.20 | 17.20 | -0.06% | 1,885 |
| Sep 25, 2025 | 16.83 | 17.21 | 16.62 | 17.21 | 17.21 | -1.09% | 1,784 |
| Sep 24, 2025 | 18.19 | 18.32 | 17.25 | 17.40 | 17.40 | -5.38% | 11,759 |
| Sep 23, 2025 | 18.79 | 19.19 | 18.39 | 18.39 | 18.39 | -3.82% | 1,534 |
| Sep 22, 2025 | 18.60 | 19.33 | 18.49 | 19.12 | 19.12 | -1.13% | 2,965 |
| Sep 19, 2025 | 19.50 | 20.15 | 19.34 | 19.34 | 19.34 | 2.41% | 4,939 |
| Sep 18, 2025 | 18.69 | 18.94 | 18.60 | 18.89 | 18.89 | 0.88% | 2,319 |
| Sep 17, 2025 | 18.04 | 18.89 | 17.92 | 18.72 | 18.72 | 4.90% | 10,856 |
| Sep 16, 2025 | 18.95 | 18.95 | 17.46 | 17.85 | 17.85 | -5.11% | 7,746 |
| Sep 15, 2025 | 18.32 | 18.99 | 17.90 | 18.81 | 18.81 | 6.73% | 10,079 |
| Sep 12, 2025 | 17.80 | 17.84 | 17.56 | 17.62 | 17.62 | -2.93% | 1,625 |
| Sep 11, 2025 | 17.83 | 18.15 | 17.63 | 18.15 | 18.15 | 2.14% | 1,892 |
| Sep 10, 2025 | 17.63 | 17.77 | 17.33 | 17.77 | 17.77 | 1.87% | 594 |
| Sep 9, 2025 | 17.35 | 17.45 | 17.22 | 17.45 | 17.45 | 0.40% | 48 |
| Sep 8, 2025 | 17.62 | 17.63 | 17.29 | 17.38 | 17.38 | 0.95% | 1,369 |
| Sep 5, 2025 | 17.94 | 18.20 | 17.21 | 17.21 | 17.21 | -2.86% | 2,164 |
| Sep 4, 2025 | 16.77 | 17.83 | 16.77 | 17.72 | 17.72 | 4.28% | 4,470 |
| Sep 3, 2025 | 16.81 | 17.05 | 16.81 | 16.99 | 16.99 | 1.86% | 1,284 |
| Sep 2, 2025 | 17.03 | 17.10 | 16.68 | 16.68 | 16.68 | -3.02% | 1,681 |
| Aug 29, 2025 | 17.12 | 17.41 | 17.03 | 17.20 | 17.20 | 1.30% | 4,186 |