Skip to main content
Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
15.11
-1.39 (-8.42%)
Feb 21, 2025, 4:00 PM EST - Market closed

Tripadvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.2117.3515.9516.5016.50-6.78%5,097,800
Feb 19, 202517.4918.0917.2217.7017.700.34%3,931,777
Feb 18, 202517.8117.8717.1317.6417.64-0.95%2,933,992
Feb 14, 202517.9418.2017.8117.8117.810.34%2,064,437
Feb 13, 202517.6017.8117.3317.7517.750.51%1,718,694
Feb 12, 202517.6417.8017.3917.6617.66-1.01%2,168,122
Feb 11, 202518.3318.6617.7217.8417.84-3.10%2,091,764
Feb 10, 202518.3718.5218.1518.4118.410.66%2,109,162
Feb 7, 202517.8318.3417.6818.2918.294.63%2,750,461
Feb 6, 202517.3917.6117.2317.4817.480.06%1,399,387
Feb 5, 202517.3617.8817.2817.4717.470.23%1,674,872
Feb 4, 202517.4417.5816.9817.4317.430.93%2,235,386
Feb 3, 202517.0017.6416.9417.2717.27-1.65%1,866,201
Jan 31, 202517.4917.8717.4117.5617.560.46%1,582,691
Jan 30, 202517.7817.8517.3817.4817.48-1.47%1,950,416
Jan 29, 202517.8618.1017.6917.7417.74-0.67%1,876,207
Jan 28, 202517.6517.9117.2717.8617.861.08%1,799,503
Jan 27, 202517.5918.0317.1517.6717.670.06%3,285,851
Jan 24, 202517.7917.9417.4417.6617.66-1.51%3,817,674
Jan 23, 202515.8617.9515.8317.9317.9313.91%7,959,117
Jan 22, 202515.8916.0815.6915.7415.74-1.01%2,243,159
Jan 21, 202516.1216.2515.8315.9015.90-0.81%2,809,232
Jan 17, 202515.8816.0715.6516.0316.032.36%2,761,166
Jan 16, 202515.1915.7415.1015.6615.662.62%2,232,491
Jan 15, 202515.2115.6015.1915.2615.262.97%2,655,550
Jan 14, 202514.1814.9814.1814.8214.823.35%1,710,913
Jan 13, 202514.0214.4013.9214.3414.340.99%2,315,583
Jan 10, 202515.0015.0013.9514.2014.20-5.84%2,759,025
Jan 8, 202515.1815.2014.5015.0815.08-1.76%3,187,627
Jan 7, 202515.3515.5715.0615.3515.350.79%2,259,116
Jan 6, 202515.1315.3514.9915.2315.231.60%2,143,446
Jan 3, 202515.0615.1314.7814.9914.99-1,893,254
Jan 2, 202514.9015.2414.8214.9914.991.49%1,729,914
Dec 31, 202414.9715.1114.7214.7714.77-0.87%1,690,589
Dec 30, 202414.3814.9214.1814.9014.902.41%2,179,414
Dec 27, 202414.3514.6014.2014.5514.550.97%1,964,131
Dec 26, 202414.3714.4414.2114.4114.41-1,816,429
Dec 24, 202414.0814.4214.0114.4114.412.49%1,307,872
Dec 23, 202413.8014.0813.4514.0614.061.96%2,898,368
Dec 20, 202413.7514.1213.3213.7913.79-0.72%14,156,387
Dec 19, 202414.3914.5913.6513.8913.897.26%8,615,559
Dec 18, 202413.5613.8512.9412.9512.95-4.00%2,575,678
Dec 17, 202413.7713.7813.3813.4913.49-1.96%1,610,646
Dec 16, 202413.6014.0013.6013.7613.76-0.07%1,740,190
Dec 13, 202413.6113.7813.5013.7713.770.73%2,032,714
Dec 12, 202413.8314.0313.3513.6713.67-1.37%1,591,963
Dec 11, 202414.0014.0713.7313.8613.86-0.86%1,033,393
Dec 10, 202414.0114.2313.9013.9813.98-0.21%1,078,912
Dec 9, 202414.4914.6013.9914.0114.01-2.23%1,616,695
Dec 6, 202414.2614.4814.2114.3314.331.85%1,226,886
Dec 5, 202414.6114.7014.0614.0714.07-3.37%1,206,857
Dec 4, 202414.1514.6014.1114.5614.562.90%1,410,459
Dec 3, 202414.4914.5314.1114.1514.15-2.01%1,631,595
Dec 2, 202414.3014.5014.1814.4414.440.77%2,150,915
Nov 29, 202414.1314.3814.1014.3314.331.63%1,046,086
Nov 27, 202413.9114.1313.8614.1014.101.59%1,417,061
Nov 26, 202414.1014.2013.8313.8813.88-2.32%1,672,008
Nov 25, 202414.0014.5314.0014.2114.212.45%2,623,520
Nov 22, 202413.5813.9913.5013.8713.873.12%1,473,797
Nov 21, 202413.3713.5313.2613.4513.450.75%1,644,766
Nov 20, 202413.4713.6213.2413.3513.35-0.60%1,555,632
Nov 19, 202413.5713.7013.3613.4313.43-2.61%1,962,561
Nov 18, 202413.8913.9113.6113.7913.79-1.08%1,953,725
Nov 15, 202414.6114.6913.9013.9413.94-4.39%2,279,717
Nov 14, 202414.4514.7514.2614.5814.581.25%1,501,540
Nov 13, 202414.3114.5714.1214.4014.400.98%1,897,510
Nov 12, 202414.5914.6214.1514.2614.26-3.65%2,187,752
Nov 11, 202415.6915.6914.7614.8014.80-4.45%2,365,684
Nov 8, 202415.4515.8115.2815.4915.490.19%2,830,607
Nov 7, 202416.2116.6615.3615.4615.46-11.20%5,422,249
Nov 6, 202417.4617.7617.1417.4117.415.58%4,667,625
Nov 5, 202416.3317.0316.2716.4916.490.92%4,103,797
Nov 4, 202416.0416.4716.0016.3416.341.30%2,833,269
Nov 1, 202416.0616.4216.0316.1316.130.56%1,978,280
Oct 31, 202416.2416.7015.8516.0416.04-0.62%2,253,994
Oct 30, 202416.0116.3615.9516.1416.140.62%1,970,776
Oct 29, 202415.6316.1015.6316.0416.042.36%1,492,288
Oct 28, 202415.4615.7415.3215.6715.672.62%2,268,266
Oct 25, 202415.2715.3615.0815.2715.270.13%1,304,617
Oct 24, 202415.2815.5615.1515.2515.25-0.33%1,482,206
Oct 23, 202415.3515.6015.1915.3015.30-0.33%2,056,786
Oct 22, 202415.1815.3715.1315.3515.350.59%1,756,987
Oct 21, 202415.4515.6715.1315.2615.26-1.61%1,118,504
Oct 18, 202415.2615.6015.1715.5115.511.57%1,220,235
Oct 17, 202415.2615.4315.1915.2715.271.46%1,552,798
Oct 16, 202415.0215.2314.9115.0515.050.53%821,250
Oct 15, 202414.6615.1514.6614.9714.971.49%1,762,572
Oct 14, 202414.5214.8314.4714.7514.751.72%1,759,787
Oct 11, 202414.3014.5914.2814.5014.501.19%769,206
Oct 10, 202414.5014.5314.1214.3314.33-2.52%1,342,574
Oct 9, 202414.4314.7114.3614.7014.702.01%1,003,416
Oct 8, 202414.3614.5914.3014.4114.410.35%1,350,258
Oct 7, 202414.7114.7114.2614.3614.36-2.38%1,211,082
Oct 4, 202414.6414.7714.4414.7114.713.08%1,084,758
Oct 3, 202414.4414.4914.1514.2714.27-1.72%960,754
Oct 2, 202414.0614.5514.0014.5214.523.05%1,463,514
Oct 1, 202414.5214.6314.0614.0914.09-2.76%1,363,539
Sep 30, 202414.7014.8514.4314.4914.49-1.90%1,499,501
Sep 27, 202414.6714.9014.6014.7714.771.37%1,530,465
Sep 26, 202415.0215.0314.4614.5714.570.97%2,769,393