Tripadvisor, Inc. (VIE:TRIP)
Austria · Delayed Price · Currency is EUR 14.32
+0.46 (3.32%)
At close: Oct 21, 2025
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 14.47 | 14.67 | 14.39 | 14.67 | 14.67 | -2.10% | - |
| Sep 24, 2025 | 15.57 | 15.62 | 14.99 | 14.99 | 14.99 | -6.37% | - |
| Sep 23, 2025 | 15.87 | 16.01 | 15.85 | 16.01 | 16.01 | -0.28% | - |
| Sep 22, 2025 | 16.01 | 16.05 | 15.81 | 16.05 | 16.05 | -3.66% | - |
| Sep 19, 2025 | 16.21 | 16.67 | 16.21 | 16.66 | 16.66 | 4.78% | 910 |
| Sep 18, 2025 | 15.78 | 15.90 | 15.78 | 15.90 | 15.90 | 1.83% | - |
| Sep 17, 2025 | 15.23 | 15.62 | 15.17 | 15.62 | 15.62 | 3.58% | - |
| Sep 16, 2025 | 16.03 | 16.12 | 15.08 | 15.08 | 15.08 | -2.77% | 345 |
| Sep 15, 2025 | 15.15 | 15.51 | 15.14 | 15.51 | 15.51 | 2.85% | 660 |
| Sep 12, 2025 | 15.26 | 15.28 | 15.08 | 15.08 | 15.08 | -1.18% | - |
| Sep 11, 2025 | 15.22 | 15.28 | 15.07 | 15.26 | 15.26 | 2.04% | 88 |
| Sep 10, 2025 | 15.25 | 15.25 | 14.95 | 14.95 | 14.95 | 0.37% | - |
| Sep 9, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.44% | - |
| Sep 8, 2025 | 15.08 | 15.09 | 14.83 | 14.83 | 14.83 | -0.44% | - |
| Sep 5, 2025 | 15.45 | 15.46 | 14.90 | 14.90 | 14.90 | -1.78% | - |
| Sep 4, 2025 | 14.78 | 15.17 | 14.78 | 15.17 | 15.17 | 5.02% | - |
| Sep 3, 2025 | 14.42 | 14.47 | 14.42 | 14.44 | 14.44 | 0.49% | - |
| Sep 2, 2025 | 14.83 | 14.83 | 14.37 | 14.37 | 14.37 | -3.23% | - |
| Sep 1, 2025 | 14.81 | 14.85 | 14.78 | 14.85 | 14.85 | 0.64% | - |
| Aug 29, 2025 | 14.58 | 14.76 | 14.50 | 14.76 | 14.76 | 1.23% | - |
| Aug 28, 2025 | 14.69 | 14.72 | 14.58 | 14.58 | 14.58 | -2.41% | - |
| Aug 27, 2025 | 14.77 | 14.94 | 14.77 | 14.94 | 14.94 | 1.43% | - |
| Aug 26, 2025 | 14.62 | 14.73 | 14.60 | 14.73 | 14.73 | 0.10% | - |
| Aug 25, 2025 | 15.07 | 15.11 | 14.71 | 14.71 | 14.71 | -2.10% | 107 |
| Aug 22, 2025 | 14.59 | 15.03 | 14.58 | 15.03 | 15.03 | 2.25% | 910 |
| Aug 21, 2025 | 14.77 | 14.77 | 14.60 | 14.70 | 14.70 | 0.20% | - |
| Aug 20, 2025 | 14.53 | 14.67 | 14.45 | 14.67 | 14.67 | 0.20% | - |
| Aug 19, 2025 | 14.31 | 14.64 | 14.28 | 14.64 | 14.64 | 0.83% | - |
| Aug 18, 2025 | 15.08 | 15.10 | 14.52 | 14.52 | 14.52 | -4.35% | - |
| Aug 15, 2025 | 15.49 | 15.49 | 15.18 | 15.18 | 15.18 | -2.25% | - |