Tripadvisor, Inc. (LON:0QZS)
London · Delayed Price · Currency is GBP · Price in USD 17.62
-0.53 (-2.93%)
At close: Sep 12, 2025
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 17.14 | 17.25 | 16.97 | 16.98 | 16.98 | -1.22% | 2,280 |
| Aug 27, 2025 | 17.08 | 17.45 | 17.08 | 17.19 | 17.19 | 0.29% | 31 |
| Aug 26, 2025 | 17.03 | 17.30 | 17.03 | 17.14 | 17.14 | -0.32% | 80 |
| Aug 25, 2025 | 17.70 | 17.76 | 17.05 | 17.20 | 17.20 | -2.12% | 4,818 |
| Aug 22, 2025 | 17.00 | 17.66 | 16.85 | 17.57 | 17.57 | 4.52% | 6,043 |
| Aug 21, 2025 | 16.97 | 17.12 | 16.78 | 16.81 | 16.81 | -1.30% | 1,599 |
| Aug 20, 2025 | 16.86 | 17.10 | 16.81 | 17.03 | 17.03 | 0.30% | 359 |
| Aug 19, 2025 | 16.80 | 16.98 | 16.65 | 16.98 | 16.98 | -0.22% | 10,509 |
| Aug 18, 2025 | 17.51 | 17.54 | 16.83 | 17.02 | 17.02 | -3.90% | 4,284 |
| Aug 15, 2025 | 18.11 | 18.19 | 17.71 | 17.71 | 17.71 | -1.57% | 831 |
| Aug 14, 2025 | 17.93 | 18.45 | 17.93 | 17.99 | 17.99 | -0.74% | 3,783 |
| Aug 13, 2025 | 18.07 | 18.55 | 17.99 | 18.13 | 18.13 | 0.06% | 3,398 |
| Aug 12, 2025 | 17.85 | 18.16 | 17.52 | 18.12 | 18.12 | 0.47% | 1,541 |
| Aug 11, 2025 | 17.73 | 18.29 | 17.73 | 18.03 | 18.03 | 0.54% | 3,881 |
| Aug 8, 2025 | 16.96 | 19.24 | 16.96 | 17.94 | 17.94 | 11.74% | 27,261 |
| Aug 7, 2025 | 17.00 | 17.00 | 16.00 | 16.05 | 16.05 | -2.01% | 2,429 |
| Aug 6, 2025 | 16.24 | 16.41 | 16.18 | 16.38 | 16.38 | 0.31% | 6,848 |
| Aug 5, 2025 | 16.53 | 16.64 | 16.10 | 16.33 | 16.33 | -0.66% | 1,901 |
| Aug 4, 2025 | 16.37 | 16.58 | 16.23 | 16.44 | 16.44 | -0.06% | 2,438 |
| Aug 1, 2025 | 17.16 | 17.16 | 16.32 | 16.45 | 16.45 | -6.43% | 7,287 |
| Jul 31, 2025 | 17.60 | 18.02 | 17.53 | 17.58 | 17.58 | -0.34% | 2,808 |
| Jul 30, 2025 | 17.80 | 18.00 | 17.26 | 17.64 | 17.64 | -1.06% | 1,907 |
| Jul 29, 2025 | 18.13 | 18.15 | 17.83 | 17.83 | 17.83 | -0.90% | 3,064 |
| Jul 28, 2025 | 17.84 | 18.06 | 17.84 | 17.99 | 17.99 | 2.10% | 793 |
| Jul 25, 2025 | 17.90 | 17.90 | 17.56 | 17.62 | 17.62 | -2.30% | 4,856 |
| Jul 24, 2025 | 18.02 | 18.29 | 18.01 | 18.04 | 18.04 | -1.08% | 573 |
| Jul 23, 2025 | 17.98 | 18.23 | 17.82 | 18.23 | 18.23 | 0.90% | 1,567 |
| Jul 22, 2025 | 17.50 | 18.07 | 17.23 | 18.07 | 18.07 | 3.01% | 10,391 |
| Jul 21, 2025 | 17.68 | 17.89 | 17.54 | 17.54 | 17.54 | 0.90% | 1,573 |
| Jul 18, 2025 | 17.71 | 17.71 | 17.39 | 17.39 | 17.39 | -1.42% | 3,863 |
| Jul 17, 2025 | 17.63 | 17.93 | 17.63 | 17.64 | 17.64 | -0.56% | 3,192 |
| Jul 16, 2025 | 18.50 | 18.50 | 17.73 | 17.74 | 17.74 | -2.51% | 2,486 |
| Jul 15, 2025 | 18.06 | 18.30 | 18.06 | 18.19 | 18.19 | 0.55% | 567 |
| Jul 14, 2025 | 17.80 | 18.17 | 17.64 | 18.09 | 18.09 | 0.98% | 3,788 |
| Jul 11, 2025 | 18.00 | 18.26 | 17.80 | 17.92 | 17.92 | -1.40% | 4,475 |
| Jul 10, 2025 | 17.65 | 18.40 | 17.47 | 18.17 | 18.17 | 5.24% | 21,114 |
| Jul 9, 2025 | 17.18 | 17.64 | 17.18 | 17.27 | 17.27 | -1.31% | 8,260 |
| Jul 8, 2025 | 17.30 | 17.70 | 17.26 | 17.50 | 17.50 | 2.62% | 15,165 |
| Jul 7, 2025 | 17.46 | 17.89 | 16.90 | 17.05 | 17.05 | -2.54% | 42,156 |
| Jul 3, 2025 | 16.21 | 17.77 | 15.77 | 17.49 | 17.49 | 19.48% | 120,105 |