Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
16.62
+0.52 (3.23%)
At close: Oct 24, 2025, 4:00 PM EDT
16.66
+0.04 (0.24%)
After-hours: Oct 24, 2025, 7:55 PM EDT
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.41 | 16.86 | 16.30 | 16.62 | 16.62 | 3.23% | 1,798,493 |
| Oct 23, 2025 | 16.41 | 16.55 | 15.93 | 16.10 | 16.10 | -2.01% | 1,462,166 |
| Oct 22, 2025 | 16.17 | 16.57 | 16.08 | 16.43 | 16.43 | 0.49% | 2,290,540 |
| Oct 21, 2025 | 16.85 | 17.82 | 16.10 | 16.35 | 16.35 | -1.39% | 3,327,242 |
| Oct 20, 2025 | 15.47 | 16.62 | 15.47 | 16.58 | 16.58 | 8.30% | 3,205,721 |
| Oct 17, 2025 | 15.37 | 15.63 | 15.26 | 15.31 | 15.31 | -1.23% | 1,270,279 |
| Oct 16, 2025 | 15.77 | 16.13 | 15.32 | 15.50 | 15.50 | -2.21% | 1,460,334 |
| Oct 15, 2025 | 15.87 | 16.16 | 15.74 | 15.85 | 15.85 | 0.83% | 1,214,623 |
| Oct 14, 2025 | 15.08 | 16.04 | 15.04 | 15.72 | 15.72 | 2.21% | 1,878,579 |
| Oct 13, 2025 | 15.20 | 15.46 | 15.14 | 15.38 | 15.38 | 3.15% | 1,893,100 |
| Oct 10, 2025 | 15.58 | 15.59 | 14.81 | 14.91 | 14.91 | -3.50% | 2,058,392 |
| Oct 9, 2025 | 15.64 | 15.77 | 15.29 | 15.45 | 15.45 | -0.45% | 2,433,995 |
| Oct 8, 2025 | 15.81 | 15.81 | 15.38 | 15.52 | 15.52 | -0.83% | 2,136,617 |
| Oct 7, 2025 | 16.01 | 16.18 | 15.41 | 15.65 | 15.65 | -2.19% | 2,388,103 |
| Oct 6, 2025 | 15.99 | 17.03 | 15.89 | 16.00 | 16.00 | 0.76% | 3,469,486 |
| Oct 3, 2025 | 15.67 | 15.94 | 15.31 | 15.88 | 15.88 | 1.34% | 3,338,580 |
| Oct 2, 2025 | 15.73 | 15.91 | 15.41 | 15.67 | 15.67 | -0.38% | 1,943,412 |
| Oct 1, 2025 | 16.07 | 16.36 | 15.71 | 15.73 | 15.73 | -3.26% | 2,649,984 |
| Sep 30, 2025 | 16.56 | 16.61 | 15.96 | 16.26 | 16.26 | -4.63% | 2,915,064 |
| Sep 29, 2025 | 17.35 | 17.54 | 16.97 | 17.05 | 17.05 | -0.53% | 2,164,907 |
| Sep 26, 2025 | 17.08 | 17.71 | 17.04 | 17.14 | 17.14 | 0.59% | 2,048,549 |
| Sep 25, 2025 | 16.60 | 17.33 | 16.54 | 17.04 | 17.04 | 0.41% | 2,749,847 |
| Sep 24, 2025 | 18.22 | 18.46 | 16.95 | 16.97 | 16.97 | -7.42% | 3,220,576 |
| Sep 23, 2025 | 18.79 | 19.36 | 18.21 | 18.33 | 18.33 | -1.98% | 2,503,043 |
| Sep 22, 2025 | 18.67 | 19.45 | 18.46 | 18.70 | 18.70 | -0.69% | 2,529,302 |
| Sep 19, 2025 | 19.52 | 20.16 | 18.57 | 18.83 | 18.83 | -1.62% | 6,549,039 |
| Sep 18, 2025 | 18.78 | 19.17 | 18.57 | 19.14 | 19.14 | 3.40% | 3,487,327 |
| Sep 17, 2025 | 18.06 | 18.94 | 17.95 | 18.51 | 18.51 | 2.49% | 2,633,122 |
| Sep 16, 2025 | 18.86 | 18.86 | 17.40 | 18.06 | 18.06 | -4.24% | 3,387,757 |
| Sep 15, 2025 | 17.90 | 19.11 | 17.90 | 18.86 | 18.86 | 6.37% | 3,980,288 |
| Sep 12, 2025 | 17.84 | 17.88 | 17.54 | 17.73 | 17.73 | -0.95% | 2,360,207 |
| Sep 11, 2025 | 17.83 | 18.21 | 17.63 | 17.90 | 17.90 | 0.79% | 1,978,410 |
| Sep 10, 2025 | 17.69 | 17.84 | 17.33 | 17.76 | 17.76 | - | 1,666,025 |
| Sep 9, 2025 | 17.44 | 17.77 | 17.20 | 17.76 | 17.76 | 2.19% | 2,154,743 |
| Sep 8, 2025 | 17.59 | 17.62 | 17.23 | 17.38 | 17.38 | -1.47% | 1,485,304 |
| Sep 5, 2025 | 17.94 | 18.27 | 17.19 | 17.64 | 17.64 | -1.78% | 1,868,004 |
| Sep 4, 2025 | 17.23 | 18.13 | 17.10 | 17.96 | 17.96 | 4.54% | 2,842,655 |
| Sep 3, 2025 | 16.77 | 17.23 | 16.77 | 17.18 | 17.18 | 2.75% | 2,058,233 |
| Sep 2, 2025 | 17.03 | 17.10 | 16.56 | 16.72 | 16.72 | -4.02% | 1,973,195 |
| Aug 29, 2025 | 17.10 | 17.49 | 16.99 | 17.42 | 17.42 | 2.23% | 1,831,208 |
| Aug 28, 2025 | 17.14 | 17.26 | 16.92 | 17.04 | 17.04 | -0.41% | 1,539,063 |
| Aug 27, 2025 | 17.29 | 17.51 | 17.05 | 17.11 | 17.11 | -0.18% | 1,968,860 |
| Aug 26, 2025 | 17.03 | 17.30 | 17.02 | 17.14 | 17.14 | 0.65% | 1,482,890 |
| Aug 25, 2025 | 17.70 | 17.73 | 17.01 | 17.03 | 17.03 | -3.73% | 1,632,844 |
| Aug 22, 2025 | 17.00 | 17.80 | 16.80 | 17.69 | 17.69 | 4.37% | 2,265,593 |
| Aug 21, 2025 | 16.97 | 17.10 | 16.75 | 16.95 | 16.95 | -1.22% | 1,276,616 |
| Aug 20, 2025 | 16.86 | 17.19 | 16.79 | 17.16 | 17.16 | 1.18% | 1,905,934 |
| Aug 19, 2025 | 16.65 | 17.14 | 16.65 | 16.96 | 16.96 | 1.44% | 1,906,776 |
| Aug 18, 2025 | 17.51 | 17.54 | 16.71 | 16.72 | 16.72 | -5.11% | 2,985,080 |
| Aug 15, 2025 | 18.11 | 18.23 | 17.61 | 17.62 | 17.62 | -2.27% | 2,015,275 |