Skip to main content
logo
Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
17.54
+0.03 (0.17%)
Jul 18, 2025, 11:50 AM - Market open

Tripadvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202517.7117.7117.3617.44--0.40%222,075
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
Jun 25, 202513.5013.5312.4512.5012.50-6.92%6,304,751
Jun 24, 202513.1513.6513.1313.4313.432.83%3,560,311
Jun 23, 202512.9013.1012.6513.0613.060.69%2,997,907
Jun 20, 202513.1613.2812.9512.9712.97-0.54%3,985,642
Jun 18, 202513.2513.3412.9813.0413.04-1.21%2,881,623
Jun 17, 202513.2213.4713.1313.2013.20-1.42%2,561,919
Jun 16, 202513.4513.6313.3213.3913.390.68%3,343,470
Jun 13, 202513.6413.8113.2613.3013.30-5.00%2,434,622
Jun 12, 202514.0014.2313.8514.0014.00-0.85%1,902,376
Jun 11, 202514.4514.4914.0714.1214.12-1.05%2,852,588
Jun 10, 202514.2914.4814.1514.2714.27-1,412,805
Jun 9, 202514.3414.5514.2014.2714.271.06%2,378,790
Jun 6, 202514.3214.4314.0914.1214.12-0.14%1,758,059
Jun 5, 202514.4414.6113.9414.1414.14-2.08%3,231,748
Jun 4, 202514.0514.6114.0514.4414.442.85%2,456,002
Jun 3, 202514.0114.2213.9114.0414.040.21%1,886,863
Jun 2, 202514.2514.3113.9414.0114.01-1.62%2,077,079
May 30, 202514.4014.4413.8614.2414.24-2.20%3,440,429
May 29, 202514.8914.8914.4614.5614.56-0.14%2,781,183
May 28, 202514.3214.7714.3114.5814.581.74%2,852,211
May 27, 202514.0014.4513.8314.3314.334.67%3,225,901
May 23, 202513.5413.8013.3313.6913.69-1.30%2,315,776
May 22, 202513.4314.0713.4313.8713.872.44%3,616,713
May 21, 202514.4414.4613.5013.5413.54-7.32%2,855,476
May 20, 202514.7814.8714.4514.6114.61-2.21%2,189,968
May 19, 202514.9615.2514.8514.9414.94-2.35%2,473,708
May 16, 202515.1615.4115.0615.3015.300.92%2,458,076
May 15, 202515.6515.6615.0715.1615.16-3.50%2,429,699
May 14, 202515.6815.9815.6215.7115.710.26%2,899,721
May 13, 202515.3615.9015.3015.6715.672.42%3,619,471
May 12, 202515.9816.0715.2715.3015.301.86%4,023,317
May 9, 202514.8415.3414.7415.0215.020.54%4,269,664
May 8, 202514.6015.1514.5114.9414.944.04%3,706,009
May 7, 202513.0014.4712.9114.3614.3612.54%7,076,539