Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	9.55	10.14	9.25	10.04	10.04	7.38%	6,182,309
Mar 20, 2026	9.22	9.42	9.02	9.35	9.35	0.65%	6,695,857
Mar 19, 2026	9.22	9.40	9.01	9.29	9.29	0.32%	4,276,804
Mar 18, 2026	9.37	9.53	9.26	9.26	9.26	-2.63%	3,073,072
Mar 17, 2026	9.69	9.97	9.48	9.51	9.51	-0.11%	2,413,044
Mar 16, 2026	9.32	9.66	9.24	9.52	9.52	3.03%	4,309,306
Mar 13, 2026	9.31	9.48	9.16	9.24	9.24	-0.96%	3,605,810
Mar 12, 2026	9.60	9.75	9.25	9.33	9.33	-5.09%	3,305,129
Mar 11, 2026	10.03	10.16	9.67	9.83	9.83	-3.06%	4,475,171
Mar 10, 2026	10.60	10.61	10.04	10.14	10.14	-4.43%	4,006,063
Mar 9, 2026	10.17	10.65	10.02	10.61	10.61	1.82%	3,365,680
Mar 6, 2026	10.12	10.69	10.07	10.42	10.42	-0.76%	4,007,625
Mar 5, 2026	10.42	11.08	10.42	10.50	10.50	2.34%	5,140,016
Mar 4, 2026	10.01	10.41	9.82	10.26	10.26	3.43%	2,944,997
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