Skip to main content
logo
Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
14.25
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed

Tripadvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202514.1514.2814.1114.2514.251.79%1,194,749
Dec 23, 202514.1614.3413.9214.0014.00-1.27%1,989,063
Dec 22, 202514.0414.2113.8214.1814.182.24%2,024,745
Dec 19, 202514.0814.1113.7613.8713.87-1.70%4,780,828
Dec 18, 202514.6214.7214.0914.1114.11-2.49%2,193,415
Dec 17, 202514.9515.0614.4214.4714.47-3.21%2,043,829
Dec 16, 202514.9315.1214.8614.9514.950.13%2,924,668
Dec 15, 202515.3915.4714.9014.9314.93-1.58%2,003,609
Dec 12, 202515.4015.6415.0715.1715.17-1.43%3,382,728
Dec 11, 202515.4315.7315.3815.3915.39-1.60%1,937,414
Dec 10, 202515.0315.7014.8915.6415.642.96%2,500,945
Dec 9, 202514.9015.5314.9015.1915.191.40%2,648,354
Dec 8, 202515.3815.3814.8614.9814.98-2.22%1,457,013
Dec 5, 202514.9915.4314.9815.3215.321.86%1,404,395
Dec 4, 202515.2815.3014.9815.0415.04-1.44%1,083,084
Dec 3, 202515.1115.4015.0015.2615.261.19%1,658,727
Dec 2, 202515.3015.3014.9515.0815.08-1.24%1,138,494
Dec 1, 202514.5615.2914.5615.2715.272.69%2,005,151
Nov 28, 202514.8814.9714.7814.8714.870.20%614,348
Nov 26, 202515.0115.1114.7714.8414.84-2.30%1,851,158
Nov 25, 202514.9215.4314.7815.1915.192.95%1,745,763
Nov 24, 202514.6014.9614.5114.7614.761.62%2,005,263
Nov 21, 202513.4914.7213.4914.5214.528.68%3,486,968
Nov 20, 202514.9215.0013.2313.3613.36-8.15%3,538,071
Nov 19, 202514.5514.8014.3914.5514.550.52%1,696,119
Nov 18, 202514.2614.5614.1914.4714.470.63%1,977,506
Nov 17, 202514.8015.2914.2214.3814.38-3.88%3,358,592
Nov 14, 202514.9315.3714.8014.9614.961.22%3,448,963
Nov 13, 202515.6315.8314.7114.7814.78-6.75%2,976,184
Nov 12, 202515.4816.0415.4815.8515.852.52%5,425,771
Nov 11, 202515.3015.9115.2715.4615.460.85%4,744,876
Nov 10, 202515.5915.7315.3015.3315.33-0.58%2,746,150
Nov 7, 202515.2815.5614.8315.4215.42-2,601,564
Nov 6, 202516.4217.5314.9815.4215.42-0.06%4,388,564
Nov 5, 202515.3915.7914.8915.4315.434.19%3,578,980
Nov 4, 202515.0815.2814.6414.8114.81-3.83%2,574,008
Nov 3, 202516.0516.2015.3815.4015.40-4.11%2,285,198
Oct 31, 202516.0916.2715.9016.0616.06-0.80%2,148,910
Oct 30, 202515.8016.3215.7216.1916.191.57%2,176,038
Oct 29, 202516.4116.4715.8415.9415.94-2.92%1,934,443
Oct 28, 202516.9316.9316.3616.4216.42-1.79%1,536,612
Oct 27, 202516.8016.9016.4716.7216.720.60%1,511,403
Oct 24, 202516.4116.8616.3016.6216.623.23%1,798,493
Oct 23, 202516.4116.5515.9316.1016.10-2.01%1,462,166
Oct 22, 202516.1716.5716.0816.4316.430.49%2,290,540
Oct 21, 202516.8517.8216.1016.3516.35-1.39%3,327,242
Oct 20, 202515.4716.6215.4716.5816.588.30%3,205,721
Oct 17, 202515.3715.6315.2615.3115.31-1.23%1,270,279
Oct 16, 202515.7716.1315.3215.5015.50-2.21%1,460,334
Oct 15, 202515.8716.1615.7415.8515.850.83%1,214,623