Tripadvisor, Inc. (SWX:TRIP)
Switzerland · Delayed Price · Currency is CHF 7.83
+0.01 (0.17%)
At close: Oct 22, 2026
SWX:TRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.17% | - |
| Oct 21, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.19% | - |
| Oct 20, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 3.06% | - |
| Oct 19, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.34% | - |
| Oct 16, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.25% | - |
| Oct 15, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 4.25% | - |
| Oct 14, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.71% | - |
| Oct 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.10% | - |
| Oct 9, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.82% | - |
| Oct 8, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Oct 7, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.23% | - |
| Oct 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.81% | - |
| Oct 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.53% | - |
| Oct 2, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Oct 1, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -2.01% | - |
| Sep 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.65% | - |
| Sep 29, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| Sep 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -4.10% | - |
| Sep 25, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 5.88% | - |
| Sep 24, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.24% | - |
| Sep 23, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -4.56% | - |
| Sep 22, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.78% | - |
| Sep 21, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.39% | - |
| Sep 18, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.56% | - |
| Sep 17, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.12% | - |
| Sep 16, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.39% | - |
| Sep 15, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Sep 14, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.45% | - |
| Sep 11, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.32% | - |
| Sep 10, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.46% | - |
| Sep 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.88% | - |
| Sep 8, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -3.21% | - |
| Sep 7, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Sep 4, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.99% | - |
| Sep 3, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.41% | - |
| Sep 2, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.70% | - |
| Sep 1, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.28% | - |
| Aug 31, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.56% | - |
| Aug 28, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Aug 27, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.64% | - |
| Aug 26, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.43% | - |
| Aug 25, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.91% | - |
| Aug 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.69% | - |
| Aug 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.11% | - |
| Aug 19, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.69% | - |
| Aug 18, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Aug 17, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -4.38% | - |
| Aug 14, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.87% | - |