Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
12.34
+0.45 (3.78%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.46 | 12.87 | 12.22 | 12.34 | 12.34 | 3.78% | 2,171,855 |
| 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 |
| Mar 25, 2025 | 15.08 | 15.46 | 15.07 | 15.33 | 15.33 | 2.13% | 2,329,829 |
| Mar 24, 2025 | 15.15 | 15.19 | 14.79 | 15.01 | 15.01 | 0.81% | 2,652,019 |
| Mar 21, 2025 | 14.81 | 14.98 | 14.64 | 14.89 | 14.89 | -0.60% | 1,988,090 |
| Mar 20, 2025 | 14.77 | 15.18 | 14.74 | 14.98 | 14.98 | 1.15% | 2,344,181 |
| Mar 19, 2025 | 14.40 | 14.97 | 14.40 | 14.81 | 14.81 | 3.28% | 3,101,840 |
| Mar 18, 2025 | 14.46 | 14.54 | 14.16 | 14.34 | 14.34 | -0.76% | 2,947,728 |
| Mar 17, 2025 | 13.86 | 14.60 | 13.86 | 14.45 | 14.45 | 4.41% | 3,252,151 |
| Mar 14, 2025 | 13.95 | 14.05 | 13.80 | 13.84 | 13.84 | 1.17% | 2,569,029 |
| Mar 13, 2025 | 13.75 | 13.97 | 13.54 | 13.68 | 13.68 | -0.51% | 3,588,876 |
| Mar 12, 2025 | 13.68 | 13.88 | 13.36 | 13.75 | 13.75 | 1.33% | 3,955,650 |
| Mar 11, 2025 | 13.30 | 13.66 | 13.13 | 13.57 | 13.57 | 1.95% | 5,963,466 |
| Mar 10, 2025 | 13.84 | 13.96 | 13.23 | 13.31 | 13.31 | -6.07% | 4,615,054 |
| Mar 7, 2025 | 13.90 | 14.24 | 13.58 | 14.17 | 14.17 | 1.58% | 2,908,838 |
| Mar 6, 2025 | 13.49 | 14.23 | 13.49 | 13.95 | 13.95 | 1.90% | 3,625,980 |
| Mar 5, 2025 | 13.76 | 13.79 | 13.35 | 13.69 | 13.69 | -0.73% | 3,056,058 |
| Mar 4, 2025 | 14.06 | 14.08 | 13.49 | 13.79 | 13.79 | -4.17% | 3,119,197 |
| Mar 3, 2025 | 14.77 | 15.16 | 14.35 | 14.39 | 14.39 | -2.77% | 2,140,834 |
| Feb 28, 2025 | 14.40 | 14.93 | 14.35 | 14.80 | 14.80 | 2.42% | 2,431,034 |
| Feb 27, 2025 | 14.91 | 14.94 | 14.33 | 14.45 | 14.45 | -3.09% | 2,626,957 |
| Feb 26, 2025 | 15.09 | 15.41 | 14.88 | 14.91 | 14.91 | -0.40% | 2,049,103 |
| Feb 25, 2025 | 14.99 | 15.18 | 14.78 | 14.97 | 14.97 | -0.33% | 2,897,975 |
| Feb 24, 2025 | 15.12 | 15.24 | 14.79 | 15.02 | 15.02 | -0.60% | 3,335,971 |
| Feb 21, 2025 | 16.47 | 16.52 | 14.92 | 15.11 | 15.11 | -8.42% | 5,350,811 |
| Feb 20, 2025 | 17.21 | 17.35 | 15.95 | 16.50 | 16.50 | -6.78% | 5,104,741 |
| Feb 19, 2025 | 17.49 | 18.09 | 17.22 | 17.70 | 17.70 | 0.34% | 3,931,777 |
| Feb 18, 2025 | 17.81 | 17.87 | 17.13 | 17.64 | 17.64 | -0.95% | 2,933,992 |
| Feb 14, 2025 | 17.94 | 18.20 | 17.81 | 17.81 | 17.81 | 0.34% | 2,064,437 |
| Feb 13, 2025 | 17.60 | 17.81 | 17.33 | 17.75 | 17.75 | 0.51% | 1,718,694 |
| Feb 12, 2025 | 17.64 | 17.80 | 17.39 | 17.66 | 17.66 | -1.01% | 2,168,122 |
| Feb 11, 2025 | 18.33 | 18.66 | 17.72 | 17.84 | 17.84 | -3.10% | 2,091,764 |