Skip to main content
Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
14.09
-0.60 (-4.05%)
At close: Mar 28, 2025, 4:00 PM
14.03
-0.06 (-0.42%)
After-hours: Mar 28, 2025, 7:55 PM EDT

Tripadvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202514.6814.6913.9614.0914.09-4.05%1,727,651
Mar 27, 202515.0015.0814.5814.6814.68-2.72%1,995,090
Mar 26, 202515.3515.4314.8615.0915.09-1.57%2,450,694
Mar 25, 202515.0815.4615.0715.3315.332.13%2,329,829
Mar 24, 202515.1515.1914.7915.0115.010.81%2,652,019
Mar 21, 202514.8114.9814.6414.8914.89-0.60%1,988,090
Mar 20, 202514.7715.1814.7414.9814.981.15%2,344,181
Mar 19, 202514.4014.9714.4014.8114.813.28%3,101,840
Mar 18, 202514.4614.5414.1614.3414.34-0.76%2,947,728
Mar 17, 202513.8614.6013.8614.4514.454.41%3,252,151
Mar 14, 202513.9514.0513.8013.8413.841.17%2,569,029
Mar 13, 202513.7513.9713.5413.6813.68-0.51%3,588,876
Mar 12, 202513.6813.8813.3613.7513.751.33%3,955,650
Mar 11, 202513.3013.6613.1313.5713.571.95%5,963,466
Mar 10, 202513.8413.9613.2313.3113.31-6.07%4,615,054
Mar 7, 202513.9014.2413.5814.1714.171.58%2,908,838
Mar 6, 202513.4914.2313.4913.9513.951.90%3,625,980
Mar 5, 202513.7613.7913.3513.6913.69-0.73%3,056,058
Mar 4, 202514.0614.0813.4913.7913.79-4.17%3,119,197
Mar 3, 202514.7715.1614.3514.3914.39-2.77%2,140,834
Feb 28, 202514.4014.9314.3514.8014.802.42%2,431,034
Feb 27, 202514.9114.9414.3314.4514.45-3.09%2,626,957
Feb 26, 202515.0915.4114.8814.9114.91-0.40%2,049,103
Feb 25, 202514.9915.1814.7814.9714.97-0.33%2,897,975
Feb 24, 202515.1215.2414.7915.0215.02-0.60%3,335,971
Feb 21, 202516.4716.5214.9215.1115.11-8.42%5,350,811
Feb 20, 202517.2117.3515.9516.5016.50-6.78%5,104,741
Feb 19, 202517.4918.0917.2217.7017.700.34%3,931,777
Feb 18, 202517.8117.8717.1317.6417.64-0.95%2,933,992
Feb 14, 202517.9418.2017.8117.8117.810.34%2,064,437
Feb 13, 202517.6017.8117.3317.7517.750.51%1,718,694
Feb 12, 202517.6417.8017.3917.6617.66-1.01%2,168,122
Feb 11, 202518.3318.6617.7217.8417.84-3.10%2,091,764
Feb 10, 202518.3718.5218.1518.4118.410.66%2,109,162
Feb 7, 202517.8318.3417.6818.2918.294.63%2,750,461
Feb 6, 202517.3917.6117.2317.4817.480.06%1,399,387
Feb 5, 202517.3617.8817.2817.4717.470.23%1,674,872
Feb 4, 202517.4417.5816.9817.4317.430.93%2,235,386
Feb 3, 202517.0017.6416.9417.2717.27-1.65%1,866,201
Jan 31, 202517.4917.8717.4117.5617.560.46%1,582,691
Jan 30, 202517.7817.8517.3817.4817.48-1.47%1,950,416
Jan 29, 202517.8618.1017.6917.7417.74-0.67%1,876,207
Jan 28, 202517.6517.9117.2717.8617.861.08%1,799,503
Jan 27, 202517.5918.0317.1517.6717.670.06%3,285,851
Jan 24, 202517.7917.9417.4417.6617.66-1.51%3,817,674
Jan 23, 202515.8617.9515.8317.9317.9313.91%7,959,117
Jan 22, 202515.8916.0815.6915.7415.74-1.01%2,243,159
Jan 21, 202516.1216.2515.8315.9015.90-0.81%2,809,232
Jan 17, 202515.8816.0715.6516.0316.032.36%2,761,166
Jan 16, 202515.1915.7415.1015.6615.662.62%2,232,491