Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	8.39	8.51	8.28	8.51	8.51	0.35%	434
Feb 27, 2026	8.70	8.70	8.48	8.48	8.48	-3.06%	849
Feb 26, 2026	8.57	8.75	8.55	8.75	8.75	2.01%	-
Feb 25, 2026	8.58	8.61	8.55	8.57	8.57	1.83%	-
Feb 24, 2026	8.57	8.57	8.42	8.42	8.42	-1.70%	-
Feb 23, 2026	9.08	9.08	8.57	8.57	8.57	-7.05%	-
Feb 20, 2026	9.02	9.22	8.89	9.22	9.22	3.95%	500
Feb 19, 2026	8.82	8.96	8.78	8.87	8.87	-2.27%	2,013
Feb 18, 2026	8.91	9.07	8.67	9.07	9.07	4.35%	849
Feb 17, 2026	8.14	8.69	8.07	8.69	8.69	7.79%	3,796
Feb 16, 2026	8.10	8.15	8.06	8.07	8.07	-2.49%	300
Feb 13, 2026	8.88	8.89	8.27	8.27	8.27	-2.41%	849
Feb 12, 2026	10.35	10.36	8.48	8.48	8.48	-17.19%	1,698
Feb 11, 2026	10.79	10.79	10.24	10.24	10.24	-6.91%	-
Feb 10, 2026	10.76	11.00	10.57	11.00	11.00	3.48%	46
Feb 9, 2026	10.73	10.76	10.63	10.63	10.63	-0.61%	-
Feb 6, 2026	10.49	10.73	10.49	10.69	10.69	0.66%	53
Feb 5, 2026	10.71	10.71	10.61	10.62	10.62	-0.93%	-
Feb 4, 2026	10.62	10.74	10.54	10.72	10.72	-1.47%	40
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%	-