Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	14.44	14.61	13.94	14.14	14.14	-2.08%	3,231,690
Jun 4, 2025	14.05	14.61	14.05	14.44	14.44	2.85%	2,456,002
Jun 3, 2025	14.01	14.22	13.91	14.04	14.04	0.21%	1,886,863
Jun 2, 2025	14.25	14.31	13.94	14.01	14.01	-1.62%	2,077,079
May 30, 2025	14.40	14.44	13.86	14.24	14.24	-2.20%	3,440,429
May 29, 2025	14.89	14.89	14.46	14.56	14.56	-0.14%	2,781,183
May 28, 2025	14.32	14.77	14.31	14.58	14.58	1.74%	2,852,211
May 27, 2025	14.00	14.45	13.83	14.33	14.33	4.67%	3,225,901
May 23, 2025	13.54	13.80	13.33	13.69	13.69	-1.30%	2,315,776
May 22, 2025	13.43	14.07	13.43	13.87	13.87	2.44%	3,616,713
May 21, 2025	14.44	14.46	13.50	13.54	13.54	-7.32%	2,855,476
May 20, 2025	14.78	14.87	14.45	14.61	14.61	-2.21%	2,189,968
May 19, 2025	14.96	15.25	14.85	14.94	14.94	-2.35%	2,473,708
May 16, 2025	15.16	15.41	15.06	15.30	15.30	0.92%	2,458,076
May 15, 2025	15.65	15.66	15.07	15.16	15.16	-3.50%	2,429,699
May 14, 2025	15.68	15.98	15.62	15.71	15.71	0.26%	2,899,721
May 13, 2025	15.36	15.90	15.30	15.67	15.67	2.42%	3,619,471
May 12, 2025	15.98	16.07	15.27	15.30	15.30	1.86%	4,023,317
May 9, 2025	14.84	15.34	14.74	15.02	15.02	0.54%	4,269,664
May 8, 2025	14.60	15.15	14.51	14.94	14.94	4.04%	3,706,009
May 7, 2025	13.00	14.47	12.91	14.36	14.36	12.54%	7,076,539
May 6, 2025	12.54	12.83	12.46	12.76	12.76	0.24%	4,146,220
May 5, 2025	12.68	13.06	12.60	12.73	12.73	-1.09%	2,716,639
May 2, 2025	12.75	12.96	12.62	12.87	12.87	1.42%	1,683,162
May 1, 2025	12.65	13.00	12.51	12.69	12.69	1.93%	2,355,060
Apr 30, 2025	12.28	12.52	12.11	12.45	12.45	-2.05%	1,654,448
Apr 29, 2025	12.79	12.86	12.60	12.71	12.71	-0.86%	2,570,383
Apr 28, 2025	12.70	13.07	12.57	12.82	12.82	0.71%	1,553,687
Apr 25, 2025	12.73	12.89	12.58	12.73	12.73	0.24%	1,715,689
Apr 24, 2025	12.40	12.74	12.28	12.70	12.70	2.92%	1,562,293
Apr 23, 2025	12.46	12.87	12.22	12.34	12.34	3.78%	2,171,863
Apr 22, 2025	11.65	11.97	11.57	11.89	11.89	4.12%	2,017,073
Apr 21, 2025	11.60	11.66	11.23	11.42	11.42	-2.56%	1,789,630
Apr 17, 2025	11.80	11.87	11.56	11.72	11.72	-0.42%	1,598,001
Apr 16, 2025	11.72	11.95	11.57	11.77	11.77	-0.76%	1,914,243
Apr 15, 2025	11.66	11.89	11.58	11.86	11.86	1.28%	1,819,903
Apr 14, 2025	11.92	11.97	11.43	11.71	11.71	0.77%	2,092,038
Apr 11, 2025	11.42	11.72	11.16	11.62	11.62	1.57%	2,968,926
Apr 10, 2025	12.11	12.11	11.09	11.44	11.44	-9.28%	3,696,327
Apr 9, 2025	10.70	12.71	10.43	12.61	12.61	18.18%	4,752,677
Apr 8, 2025	11.59	12.05	10.50	10.67	10.67	-4.73%	3,777,510
Apr 7, 2025	11.03	12.00	10.54	11.20	11.20	-4.19%	3,937,797
Apr 4, 2025	12.40	12.57	11.49	11.69	11.69	-9.94%	4,586,887
Apr 3, 2025	13.56	13.56	12.94	12.98	12.98	-9.29%	4,228,703
Apr 2, 2025	13.85	14.46	13.85	14.31	14.31	2.00%	1,818,432
Apr 1, 2025	14.03	14.12	13.75	14.03	14.03	-0.99%	2,717,284
Mar 31, 2025	13.94	14.25	13.39	14.17	14.17	0.60%	2,514,367
Mar 28, 2025	14.68	14.69	13.96	14.09	14.09	-4.05%	1,727,663
Mar 27, 2025	15.00	15.08	14.58	14.68	14.68	-2.72%	1,995,090
Mar 26, 2025	15.35	15.43	14.86	15.09	15.09	-1.57%	2,450,694