Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	12.30	12.50	12.30	12.45	12.45	-3.90%	101
Nov 17, 2025	12.98	12.99	12.82	12.95	12.95	-0.92%	-
Nov 14, 2025	12.68	13.07	12.68	13.07	13.07	-2.17%	1,352
Nov 13, 2025	13.71	13.71	13.36	13.36	13.36	-2.34%	-
Nov 12, 2025	13.42	13.68	13.40	13.68	13.68	0.44%	-
Nov 11, 2025	13.27	13.62	13.20	13.62	13.62	0.74%	-
Nov 10, 2025	13.51	13.55	13.40	13.52	13.52	2.27%	29
Nov 7, 2025	13.42	13.44	13.20	13.22	13.22	-1.56%	-
Nov 6, 2025	13.45	14.41	13.43	13.43	13.43	1.44%	2,184
Nov 5, 2025	12.84	13.24	12.84	13.24	13.24	1.07%	680
Nov 4, 2025	13.17	13.24	13.10	13.10	13.10	-3.64%	-
Nov 3, 2025	13.95	14.10	13.60	13.60	13.60	-2.65%	324
Oct 31, 2025	14.20	14.20	13.91	13.97	13.97	-0.29%	680
Oct 30, 2025	13.75	14.01	13.68	14.01	14.01	-0.04%	21
Oct 29, 2025	14.25	14.25	13.95	14.01	14.01	-2.37%	237
Oct 28, 2025	14.32	14.72	14.16	14.35	14.35	0.88%	680
Oct 27, 2025	14.46	14.48	14.23	14.23	14.23	-0.11%	-
Oct 24, 2025	13.93	14.24	13.93	14.24	14.24	2.59%	-
Oct 23, 2025	14.20	14.29	13.88	13.88	13.88	-0.86%	191
Oct 22, 2025	14.10	14.16	14.00	14.00	14.00	-2.23%	-
Oct 21, 2025	14.58	14.89	14.32	14.32	14.32	3.32%	3,388
Oct 20, 2025	13.41	13.86	13.21	13.86	13.86	4.49%	-
Oct 17, 2025	13.00	13.27	12.89	13.27	13.27	-2.10%	680
Oct 16, 2025	13.84	13.84	13.55	13.55	13.55	-1.06%	-
Oct 15, 2025	13.59	13.70	13.59	13.70	13.70	1.67%	-
Oct 14, 2025	13.10	13.47	13.04	13.47	13.47	0.90%	-
Oct 13, 2025	13.09	13.35	13.09	13.35	13.35	2.81%	-
Oct 10, 2025	13.37	13.47	12.99	12.99	12.99	-4.35%	-
Oct 9, 2025	13.37	13.58	13.36	13.58	13.58	0.07%	-
Oct 8, 2025	13.48	13.57	13.48	13.57	13.57	2.22%	-
Oct 7, 2025	13.88	13.88	13.27	13.27	13.27	-3.49%	-
Oct 6, 2025	13.66	13.75	13.54	13.75	13.75	3.66%	-
Oct 3, 2025	13.41	13.42	13.27	13.27	13.27	-0.52%	-
Oct 2, 2025	13.47	13.48	13.34	13.34	13.34	-2.45%	-
Oct 1, 2025	13.61	13.77	13.27	13.67	13.67	-0.91%	1,209
Sep 30, 2025	14.48	14.48	13.80	13.80	13.80	-6.28%	-
Sep 29, 2025	14.70	14.78	14.70	14.72	14.72	0.07%	-
Sep 26, 2025	14.60	14.71	14.58	14.71	14.71	0.27%	-