Tripadvisor, Inc. (LON:0QZS)
London · Delayed Price · Currency is GBP · Price in USD 15.28
-0.15 (-0.97%)
Dec 10, 2025, 4:58 PM BST
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 14.87 | 15.52 | 14.87 | 15.43 | 15.43 | 3.35% | 1,893 |
| Dec 8, 2025 | 15.38 | 15.39 | 14.93 | 14.93 | 14.93 | -2.48% | 414 |
| Dec 5, 2025 | 15.09 | 15.40 | 14.90 | 15.31 | 15.31 | 1.57% | 1,182 |
| Dec 4, 2025 | 15.28 | 15.28 | 15.04 | 15.07 | 15.07 | -0.84% | 2,267 |
| Dec 3, 2025 | 15.17 | 15.34 | 15.09 | 15.20 | 15.20 | 0.46% | 852 |
| Dec 2, 2025 | 15.03 | 15.30 | 14.99 | 15.13 | 15.13 | 0.49% | 1,074 |
| Dec 1, 2025 | 14.60 | 15.09 | 14.56 | 15.06 | 15.06 | 1.80% | 470 |
| Nov 28, 2025 | 14.87 | 14.94 | 14.79 | 14.79 | 14.79 | -0.60% | 217 |
| Nov 26, 2025 | 15.01 | 15.09 | 14.86 | 14.88 | 14.88 | -1.78% | 2,905 |
| Nov 25, 2025 | 14.78 | 15.38 | 14.76 | 15.15 | 15.15 | 2.23% | 2,125 |
| Nov 24, 2025 | 14.60 | 14.94 | 14.52 | 14.82 | 14.82 | 2.92% | 553 |
| Nov 21, 2025 | 13.36 | 14.40 | 13.30 | 14.40 | 14.40 | 8.12% | 1,832 |
| Nov 20, 2025 | 14.70 | 15.00 | 13.30 | 13.32 | 13.32 | -8.96% | 1,735 |
| Nov 19, 2025 | 14.52 | 14.69 | 14.40 | 14.63 | 14.63 | 0.75% | 1,703 |
| Nov 18, 2025 | 14.41 | 14.52 | 14.20 | 14.52 | 14.52 | -0.07% | 2,092 |
| Nov 17, 2025 | 14.94 | 15.14 | 14.50 | 14.53 | 14.53 | -3.83% | 587 |
| Nov 14, 2025 | 14.99 | 15.34 | 14.83 | 15.11 | 15.11 | 0.73% | 4,126 |
| Nov 13, 2025 | 15.63 | 15.83 | 15.00 | 15.00 | 15.00 | -5.34% | 1,104 |
| Nov 12, 2025 | 15.57 | 15.95 | 15.48 | 15.85 | 15.85 | 1.91% | 2,333 |
| Nov 11, 2025 | 15.25 | 15.83 | 15.25 | 15.55 | 15.55 | 0.61% | 4,611 |
| Nov 10, 2025 | 15.68 | 15.69 | 15.41 | 15.46 | 15.46 | 1.59% | 4,717 |
| 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 | 16.37 | 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 |