Skip to main content
logo
Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
16.00
+0.12 (0.76%)
At close: Oct 6, 2025, 4:00 PM EDT
16.54
+0.54 (3.37%)
After-hours: Oct 6, 2025, 5:23 PM EDT

Tripadvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202515.9917.0315.8916.00-0.76%3,431,799
Oct 3, 202515.6715.9415.3115.8815.881.34%3,338,580
Oct 2, 202515.7315.9115.4115.6715.67-0.38%1,943,412
Oct 1, 202516.0716.3615.7115.7315.73-3.26%2,649,984
Sep 30, 202516.5616.6115.9616.2616.26-4.63%2,915,064
Sep 29, 202517.3517.5416.9717.0517.05-0.53%2,164,907
Sep 26, 202517.0817.7117.0417.1417.140.59%2,048,549
Sep 25, 202516.6017.3316.5417.0417.040.41%2,749,847
Sep 24, 202518.2218.4616.9516.9716.97-7.42%3,220,576
Sep 23, 202518.7919.3618.2118.3318.33-1.98%2,503,043
Sep 22, 202518.6719.4518.4618.7018.70-0.69%2,529,302
Sep 19, 202519.5220.1618.5718.8318.83-1.62%6,549,039
Sep 18, 202518.7819.1718.5719.1419.143.40%3,487,327
Sep 17, 202518.0618.9417.9518.5118.512.49%2,633,122
Sep 16, 202518.8618.8617.4018.0618.06-4.24%3,387,757
Sep 15, 202517.9019.1117.9018.8618.866.37%3,980,288
Sep 12, 202517.8417.8817.5417.7317.73-0.95%2,360,207
Sep 11, 202517.8318.2117.6317.9017.900.79%1,978,410
Sep 10, 202517.6917.8417.3317.7617.76-1,666,025
Sep 9, 202517.4417.7717.2017.7617.762.19%2,154,743
Sep 8, 202517.5917.6217.2317.3817.38-1.47%1,485,304
Sep 5, 202517.9418.2717.1917.6417.64-1.78%1,868,004
Sep 4, 202517.2318.1317.1017.9617.964.54%2,842,655
Sep 3, 202516.7717.2316.7717.1817.182.75%2,058,233
Sep 2, 202517.0317.1016.5616.7216.72-4.02%1,973,195
Aug 29, 202517.1017.4916.9917.4217.422.23%1,831,208
Aug 28, 202517.1417.2616.9217.0417.04-0.41%1,539,063
Aug 27, 202517.2917.5117.0517.1117.11-0.18%1,968,860
Aug 26, 202517.0317.3017.0217.1417.140.65%1,482,890
Aug 25, 202517.7017.7317.0117.0317.03-3.73%1,632,844
Aug 22, 202517.0017.8016.8017.6917.694.37%2,265,593
Aug 21, 202516.9717.1016.7516.9516.95-1.22%1,276,616
Aug 20, 202516.8617.1916.7917.1617.161.18%1,905,934
Aug 19, 202516.6517.1416.6516.9616.961.44%1,906,776
Aug 18, 202517.5117.5416.7116.7216.72-5.11%2,985,080
Aug 15, 202518.1118.2317.6117.6217.62-2.27%2,015,275
Aug 14, 202517.9318.5617.9218.0318.03-0.83%2,346,547
Aug 13, 202518.0718.5717.9418.1818.181.11%3,722,329
Aug 12, 202517.6318.1917.4617.9817.981.07%5,902,391
Aug 11, 202517.7318.3317.5517.7917.79-1.00%3,176,163
Aug 8, 202517.1019.2617.0217.9717.9711.68%11,279,376
Aug 7, 202516.7316.7315.9516.0916.09-2.37%4,085,066
Aug 6, 202516.2416.5716.1516.4816.481.54%1,694,677
Aug 5, 202516.5316.5916.0916.2316.23-1.04%2,128,898
Aug 4, 202516.3716.5816.2116.4016.401.17%2,400,652
Aug 1, 202516.9316.9816.1516.2116.21-7.32%3,544,497
Jul 31, 202517.6018.0417.3717.4917.49-0.40%4,390,376
Jul 30, 202517.8017.9417.2617.5617.56-0.68%2,766,779
Jul 29, 202518.1018.1317.6217.6817.68-2.48%2,299,392
Jul 28, 202517.8418.2017.8418.1318.131.74%1,996,842