Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	14.93	15.37	14.80	14.96	14.96	1.22%	3,448,658
Nov 13, 2025	15.63	15.83	14.71	14.78	14.78	-6.75%	2,976,184
Nov 12, 2025	15.48	16.04	15.48	15.85	15.85	2.52%	5,425,771
Nov 11, 2025	15.30	15.91	15.27	15.46	15.46	0.85%	4,744,876
Nov 10, 2025	15.59	15.73	15.30	15.33	15.33	-0.58%	2,746,150
Nov 7, 2025	15.28	15.56	14.83	15.42	15.42	-	2,601,564
Nov 6, 2025	16.42	17.53	14.98	15.42	15.42	-0.06%	4,388,564
Nov 5, 2025	15.39	15.79	14.89	15.43	15.43	4.19%	3,576,402
Nov 4, 2025	15.08	15.28	14.64	14.81	14.81	-3.83%	2,574,008
Nov 3, 2025	16.05	16.20	15.38	15.40	15.40	-4.11%	2,285,198
Oct 31, 2025	16.09	16.27	15.90	16.06	16.06	-0.80%	2,148,910
Oct 30, 2025	15.80	16.32	15.72	16.19	16.19	1.57%	2,176,038
Oct 29, 2025	16.41	16.47	15.84	15.94	15.94	-2.92%	1,934,443
Oct 28, 2025	16.93	16.93	16.36	16.42	16.42	-1.79%	1,536,612
Oct 27, 2025	16.80	16.90	16.47	16.72	16.72	0.60%	1,511,403
Oct 24, 2025	16.41	16.86	16.30	16.62	16.62	3.23%	1,798,493
Oct 23, 2025	16.41	16.55	15.93	16.10	16.10	-2.01%	1,462,166
Oct 22, 2025	16.17	16.57	16.08	16.43	16.43	0.49%	2,290,540
Oct 21, 2025	16.85	17.82	16.10	16.35	16.35	-1.39%	3,327,242
Oct 20, 2025	15.47	16.62	15.47	16.58	16.58	8.30%	3,205,721
Oct 17, 2025	15.37	15.63	15.26	15.31	15.31	-1.23%	1,270,279
Oct 16, 2025	15.77	16.13	15.32	15.50	15.50	-2.21%	1,460,334
Oct 15, 2025	15.87	16.16	15.74	15.85	15.85	0.83%	1,214,623
Oct 14, 2025	15.08	16.04	15.04	15.72	15.72	2.21%	1,878,579
Oct 13, 2025	15.20	15.46	15.14	15.38	15.38	3.15%	1,893,100
Oct 10, 2025	15.58	15.59	14.81	14.91	14.91	-3.50%	2,058,392
Oct 9, 2025	15.64	15.77	15.29	15.45	15.45	-0.45%	2,433,995
Oct 8, 2025	15.81	15.81	15.38	15.52	15.52	-0.83%	2,136,617
Oct 7, 2025	16.01	16.18	15.41	15.65	15.65	-2.19%	2,388,103
Oct 6, 2025	15.99	17.03	15.89	16.00	16.00	0.76%	3,469,486
Oct 3, 2025	15.67	15.94	15.31	15.88	15.88	1.34%	3,338,580
Oct 2, 2025	15.73	15.91	15.41	15.67	15.67	-0.38%	1,943,412
Oct 1, 2025	16.07	16.36	15.71	15.73	15.73	-3.26%	2,649,984
Sep 30, 2025	16.56	16.61	15.96	16.26	16.26	-4.63%	2,915,064
Sep 29, 2025	17.35	17.54	16.97	17.05	17.05	-0.53%	2,164,907
Sep 26, 2025	17.08	17.71	17.04	17.14	17.14	0.59%	2,048,549
Sep 25, 2025	16.60	17.33	16.54	17.04	17.04	0.41%	2,749,847
Sep 24, 2025	18.22	18.46	16.95	16.97	16.97	-7.42%	3,220,576
Sep 23, 2025	18.79	19.36	18.21	18.33	18.33	-1.98%	2,503,043
Sep 22, 2025	18.67	19.45	18.46	18.70	18.70	-0.69%	2,529,302
Sep 19, 2025	19.52	20.16	18.57	18.83	18.83	-1.62%	6,549,039
Sep 18, 2025	18.78	19.17	18.57	19.14	19.14	3.40%	3,487,327
Sep 17, 2025	18.06	18.94	17.95	18.51	18.51	2.49%	2,633,122
Sep 16, 2025	18.86	18.86	17.40	18.06	18.06	-4.24%	3,387,757
Sep 15, 2025	17.90	19.11	17.90	18.86	18.86	6.37%	3,980,288
Sep 12, 2025	17.84	17.88	17.54	17.73	17.73	-0.95%	2,360,207
Sep 11, 2025	17.83	18.21	17.63	17.90	17.90	0.79%	1,978,410
Sep 10, 2025	17.69	17.84	17.33	17.76	17.76	-	1,666,025
Sep 9, 2025	17.44	17.77	17.20	17.76	17.76	2.19%	2,154,743
Sep 8, 2025	17.59	17.62	17.23	17.38	17.38	-1.47%	1,485,304