Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	11.33	11.33	10.88	10.88	10.88	-4.60%	849
Feb 2, 2026	11.08	11.41	11.08	11.41	11.41	3.12%	-
Jan 30, 2026	11.11	11.18	11.06	11.06	11.06	0.27%	-
Jan 29, 2026	10.75	11.03	10.75	11.03	11.03	0.96%	-
Jan 28, 2026	10.91	10.98	10.91	10.93	10.93	-1.40%	-
Jan 27, 2026	11.21	11.21	11.08	11.08	11.08	-0.31%	-
Jan 26, 2026	11.17	11.29	11.11	11.12	11.12	-2.29%	45
Jan 23, 2026	11.60	11.60	11.38	11.38	11.38	-3.40%	-
Jan 22, 2026	11.51	11.78	11.51	11.78	11.78	3.06%	-
Jan 21, 2026	11.17	11.43	11.17	11.43	11.43	2.19%	-
Jan 20, 2026	11.18	11.18	11.04	11.18	11.18	-0.45%	-
Jan 19, 2026	11.29	11.41	11.23	11.23	11.23	-3.15%	1,164
Jan 16, 2026	12.11	12.11	11.60	11.60	11.60	-1.49%	582
Jan 15, 2026	11.94	12.03	11.77	11.77	11.77	-0.51%	586
Jan 14, 2026	12.73	12.73	11.83	11.83	11.83	-7.72%	-
Jan 13, 2026	12.70	12.82	12.60	12.82	12.82	0.87%	-
Jan 12, 2026	12.66	12.71	12.48	12.71	12.71	1.27%	-
Jan 9, 2026	12.73	12.78	12.55	12.55	12.55	-1.14%	-
Jan 8, 2026	12.54	12.70	12.50	12.70	12.70	2.13%	-
Jan 7, 2026	12.57	12.57	12.43	12.43	12.43	-1.15%	-
Jan 6, 2026	12.63	12.71	12.52	12.58	12.58	-1.99%	-
Jan 5, 2026	12.60	12.94	12.53	12.83	12.83	2.89%	849
Jan 2, 2026	12.45	12.47	12.32	12.47	12.47	6.58%	50
Dec 30, 2025	11.68	11.72	11.68	11.70	11.70	-0.76%	-
Dec 29, 2025	11.92	11.99	11.79	11.79	11.79	-1.09%	-
Dec 23, 2025	12.02	12.12	11.92	11.92	11.92	-0.79%	-
Dec 22, 2025	11.89	12.02	11.85	12.02	12.02	0.59%	-
Dec 19, 2025	12.12	12.12	11.95	11.95	11.95	-2.57%	-
Dec 18, 2025	12.38	12.51	12.26	12.26	12.26	-3.04%	-
Dec 17, 2025	12.78	12.82	12.65	12.65	12.65	-0.55%	-
Dec 16, 2025	12.61	12.72	12.61	12.72	12.72	-1.32%	-
Dec 15, 2025	12.95	13.08	12.89	12.89	12.89	-2.09%	-
Dec 12, 2025	13.08	13.24	13.04	13.16	13.16	-0.72%	-
Dec 11, 2025	13.28	13.28	13.22	13.26	13.26	0.91%	-
Dec 10, 2025	13.06	13.14	13.05	13.14	13.14	-0.57%	-
Dec 9, 2025	12.88	13.21	12.84	13.21	13.21	1.77%	-
Dec 8, 2025	13.18	13.18	12.98	12.98	12.98	-1.26%	-
Dec 5, 2025	12.96	13.15	12.88	13.15	13.15	2.02%	-
Dec 4, 2025	13.09	13.09	12.89	12.89	12.89	-1.00%	-
Dec 3, 2025	12.99	13.03	12.95	13.02	13.02	0.54%	-
Dec 2, 2025	13.14	13.20	12.95	12.95	12.95	1.45%	-
Dec 1, 2025	12.62	12.77	12.56	12.76	12.76	-0.51%	-
Nov 28, 2025	12.84	12.87	12.83	12.83	12.83	0.16%	-
Nov 27, 2025	12.82	12.83	12.81	12.81	12.81	-0.70%	-
Nov 26, 2025	13.16	13.17	12.90	12.90	12.90	-2.38%	-
Nov 25, 2025	12.79	13.21	12.75	13.21	13.21	2.56%	-
Nov 24, 2025	12.69	12.88	12.63	12.88	12.88	5.88%	-
Nov 21, 2025	11.61	12.17	11.55	12.17	12.17	1.93%	-
Nov 20, 2025	12.84	12.88	11.94	11.94	11.94	-5.28%	-
Nov 19, 2025	12.74	12.74	12.52	12.60	12.60	1.25%	-