Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.52	12.84	12.31	12.84	12.84	2.64%	1,015
Feb 5, 2026	12.86	12.86	12.41	12.51	12.51	-	4,774
Feb 4, 2026	12.68	12.94	12.35	12.51	12.51	1.61%	3,015
Feb 3, 2026	13.35	13.35	12.15	12.31	12.31	-8.46%	9,863
Feb 2, 2026	12.96	13.47	12.66	13.45	13.45	2.05%	4,164
Jan 30, 2026	13.34	13.34	13.13	13.18	13.18	-0.15%	846
Jan 29, 2026	12.99	13.20	12.80	13.20	13.20	1.37%	23,311
Jan 28, 2026	13.42	13.42	12.90	13.02	13.02	-1.65%	3,748
Jan 27, 2026	13.22	13.33	13.00	13.24	13.24	0.13%	4,037
Jan 26, 2026	13.31	13.32	13.19	13.22	13.22	-0.20%	2,310
Jan 23, 2026	13.51	13.59	13.25	13.25	13.25	-4.12%	2,685
Jan 22, 2026	13.65	13.91	13.64	13.82	13.82	4.74%	6,916
Jan 21, 2026	13.10	13.40	13.02	13.20	13.20	0.46%	1,338
Jan 20, 2026	13.08	13.21	12.98	13.14	13.14	-1.29%	1,793
Jan 16, 2026	13.93	13.93	13.31	13.31	13.31	-3.48%	15,797
Jan 15, 2026	13.95	13.95	13.64	13.79	13.79	2.66%	2,930
Jan 14, 2026	14.75	14.79	13.43	13.43	13.43	-9.62%	5,766
Jan 13, 2026	14.69	15.08	14.56	14.86	14.86	0.13%	7,291
Jan 12, 2026	14.71	15.00	14.51	14.84	14.84	1.71%	717
Jan 9, 2026	14.85	14.96	14.54	14.59	14.59	-1.42%	199
Jan 8, 2026	14.55	14.81	14.51	14.80	14.80	1.67%	554
Jan 7, 2026	14.72	14.75	14.50	14.56	14.56	-0.72%	415
Jan 6, 2026	14.75	14.87	14.65	14.66	14.66	-3.60%	886
Jan 5, 2026	14.65	15.22	14.60	15.21	15.21	4.50%	2,865
Jan 2, 2026	14.56	14.75	14.24	14.56	14.56	1.09%	41
Dec 31, 2025	14.64	14.64	14.24	14.40	14.40	-1.71%	11,729
Dec 30, 2025	13.78	14.65	13.73	14.65	14.65	5.49%	9,385
Dec 29, 2025	14.10	14.19	13.80	13.89	13.89	-1.87%	2,842
Dec 24, 2025	14.27	14.27	14.11	14.15	14.15	0.79%	1,662
Dec 23, 2025	14.16	14.36	14.02	14.04	14.04	0.14%	2,337
Dec 22, 2025	13.98	14.15	13.92	14.02	14.02	0.36%	1,947
Dec 19, 2025	14.14	14.15	13.94	13.97	13.97	-2.64%	5,048
Dec 18, 2025	14.50	14.95	14.28	14.35	14.35	-2.45%	320
Dec 17, 2025	14.95	15.04	14.71	14.71	14.71	-1.74%	18,448
Dec 16, 2025	14.93	15.01	14.91	14.97	14.97	-1.67%	58
Dec 15, 2025	15.20	15.39	15.00	15.23	15.23	-1.30%	646
Dec 12, 2025	15.34	15.62	15.34	15.43	15.43	-1.24%	823
Dec 11, 2025	15.45	15.71	15.43	15.62	15.62	2.23%	1,685
Dec 10, 2025	15.03	15.36	15.03	15.28	15.28	-0.97%	3,739
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