Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	9.72	10.03	9.61	9.92	9.92	-0.60%	3,042,165
Mar 2, 2026	9.67	10.12	9.65	9.98	9.98	-1.29%	2,752,220
Feb 27, 2026	9.93	10.12	9.76	10.11	10.11	-1.65%	2,329,573
Feb 26, 2026	10.25	10.49	10.12	10.28	10.28	1.98%	3,256,856
Feb 25, 2026	10.12	10.23	9.97	10.08	10.08	0.20%	2,836,127
Feb 24, 2026	10.00	10.24	9.89	10.06	10.06	-	5,011,019
Feb 23, 2026	10.63	10.65	9.91	10.06	10.06	-6.94%	3,389,006
Feb 20, 2026	10.41	11.02	10.32	10.81	10.81	2.27%	3,006,450
Feb 19, 2026	10.46	10.60	10.15	10.57	10.57	1.05%	2,692,293
Feb 18, 2026	10.34	10.74	10.14	10.46	10.46	-0.76%	4,726,324
Feb 17, 2026	9.80	10.78	9.71	10.54	10.54	9.68%	9,616,982
Feb 13, 2026	10.45	10.50	9.46	9.61	9.61	-6.88%	7,913,072
Feb 12, 2026	11.63	11.69	9.80	10.32	10.32	-15.13%	11,585,946
Feb 11, 2026	12.70	12.84	11.86	12.16	12.16	-5.22%	5,175,932
Feb 10, 2026	12.84	13.21	12.73	12.83	12.83	0.16%	2,513,425
Feb 9, 2026	12.75	12.86	12.55	12.81	12.81	0.31%	2,000,939
Feb 6, 2026	12.45	12.87	12.27	12.77	12.77	2.74%	2,119,455
Feb 5, 2026	12.58	12.78	12.33	12.43	12.43	-1.35%	2,795,303
Feb 4, 2026	12.61	12.84	12.29	12.60	12.60	0.40%	3,659,017
Feb 3, 2026	13.27	13.48	12.11	12.55	12.55	-5.71%	4,721,579
Feb 2, 2026	13.21	13.57	13.09	13.31	13.31	0.15%	2,400,551
Jan 30, 2026	13.23	13.37	13.08	13.29	13.29	-0.97%	1,899,226
Jan 29, 2026	13.09	13.42	12.80	13.42	13.42	3.15%	2,763,810
Jan 28, 2026	13.12	13.42	12.99	13.01	13.01	-0.38%	1,424,194
Jan 27, 2026	13.30	13.36	13.00	13.06	13.06	-1.14%	1,902,780
Jan 26, 2026	13.31	13.36	13.09	13.21	13.21	-0.15%	1,825,701
Jan 23, 2026	13.54	13.59	13.12	13.23	13.23	-2.72%	2,239,831
Jan 22, 2026	13.65	14.05	13.56	13.60	13.60	1.19%	3,112,113
Jan 21, 2026	13.10	13.54	13.08	13.44	13.44	2.99%	2,343,037
Jan 20, 2026	12.98	13.28	12.98	13.05	13.05	-1.73%	2,638,428
Jan 16, 2026	13.93	13.98	13.16	13.28	13.28	-5.08%	3,280,250
Jan 15, 2026	13.86	14.06	13.58	13.99	13.99	1.52%	3,040,651
Jan 14, 2026	14.75	14.75	13.42	13.78	13.78	-7.14%	4,087,956
Jan 13, 2026	14.83	15.10	14.69	14.84	14.84	0.07%	3,121,350
Jan 12, 2026	14.71	15.03	14.50	14.83	14.83	0.20%	1,329,302
Jan 9, 2026	14.85	15.04	14.50	14.80	14.80	-0.27%	2,478,365
Jan 8, 2026	14.55	14.88	14.51	14.84	14.84	1.02%	2,140,078
Jan 7, 2026	14.72	14.77	14.38	14.69	14.69	-0.07%	1,584,067
Jan 6, 2026	14.75	14.88	14.57	14.70	14.70	-0.41%	1,582,696
Jan 5, 2026	14.65	15.23	14.52	14.76	14.76	0.82%	1,996,676
Jan 2, 2026	14.56	14.76	14.23	14.64	14.64	0.55%	2,424,992
Dec 31, 2025	14.61	14.67	14.20	14.56	14.56	-0.55%	1,705,970
Dec 30, 2025	13.77	14.81	13.74	14.64	14.64	6.32%	3,039,068
Dec 29, 2025	14.13	14.22	13.74	13.77	13.77	-2.20%	2,278,009
Dec 26, 2025	14.18	14.22	14.07	14.08	14.08	-1.19%	2,111,001
Dec 24, 2025	14.15	14.28	14.11	14.25	14.25	1.79%	1,194,758
Dec 23, 2025	14.16	14.34	13.92	14.00	14.00	-1.27%	1,989,209
Dec 22, 2025	14.04	14.21	13.82	14.18	14.18	2.24%	2,025,119
Dec 19, 2025	14.08	14.11	13.76	13.87	13.87	-1.70%	4,839,245
Dec 18, 2025	14.62	14.72	14.09	14.11	14.11	-2.49%	2,193,475