Skip to main content
logo
Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
17.64
-0.32 (-1.78%)
At close: Sep 5, 2025, 4:00 PM
17.56
-0.08 (-0.45%)
After-hours: Sep 5, 2025, 7:18 PM EDT

Tripadvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202517.9418.2717.1917.6417.64-1.78%1,867,480
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
Jul 25, 202517.9017.9417.5117.8217.82-0.45%1,678,825
Jul 24, 202518.2418.3517.8817.9017.90-1.86%2,559,029
Jul 23, 202517.9818.3317.8218.2418.242.53%1,911,528
Jul 22, 202517.3818.2717.1117.7917.792.65%3,476,049
Jul 21, 202517.6817.8717.2917.3317.33-1.03%2,068,406
Jul 18, 202517.7117.7117.2817.5117.51-2,356,282
Jul 17, 202517.6317.9917.5017.5117.51-0.74%3,495,283
Jul 16, 202518.4618.5017.5917.6417.64-3.29%3,905,685
Jul 15, 202518.3318.3318.0318.2418.240.44%3,665,169
Jul 14, 202517.7618.2017.6318.1618.160.89%4,078,221
Jul 11, 202518.0018.2817.7918.0018.00-0.88%5,335,419
Jul 10, 202517.6418.4117.5318.1618.164.79%5,698,697
Jul 9, 202517.6417.6417.1917.3317.33-0.91%2,936,458
Jul 8, 202517.3517.7217.2417.4917.491.86%4,858,959
Jul 7, 202517.4817.9116.8817.1717.17-1.89%9,787,465
Jul 3, 202515.8817.8015.7117.5017.5016.74%14,366,974
Jul 2, 202513.9615.1313.8214.9914.998.07%5,341,867
Jul 1, 202513.0513.9212.8113.8713.876.28%4,308,758
Jun 30, 202513.2113.2112.7513.0513.05-0.08%4,485,687
Jun 27, 202512.9513.0912.6813.0613.061.16%23,516,269
Jun 26, 202512.5012.9312.0812.9112.913.28%5,590,564