Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516.4116.8616.3016.6216.623.23%1,798,493
Oct 23, 202516.4116.5515.9316.1016.10-2.01%1,462,166
Oct 22, 202516.1716.5716.0816.4316.430.49%2,290,540
Oct 21, 202516.8517.8216.1016.3516.35-1.39%3,327,242
Oct 20, 202515.4716.6215.4716.5816.588.30%3,205,721
Oct 17, 202515.3715.6315.2615.3115.31-1.23%1,270,279
Oct 16, 202515.7716.1315.3215.5015.50-2.21%1,460,334
Oct 15, 202515.8716.1615.7415.8515.850.83%1,214,623
Oct 14, 202515.0816.0415.0415.7215.722.21%1,878,579
Oct 13, 202515.2015.4615.1415.3815.383.15%1,893,100
Oct 10, 202515.5815.5914.8114.9114.91-3.50%2,058,392
Oct 9, 202515.6415.7715.2915.4515.45-0.45%2,433,995
Oct 8, 202515.8115.8115.3815.5215.52-0.83%2,136,617
Oct 7, 202516.0116.1815.4115.6515.65-2.19%2,388,103
Oct 6, 202515.9917.0315.8916.0016.000.76%3,469,486
Oct 3, 202515.6715.9415.3115.8815.881.34%3,338,580
Oct 2, 202515.7315.9115.4115.6715.67-0.38%1,943,412
Oct 1, 202516.0716.3615.7115.7315.73-3.26%2,649,984
Sep 30, 202516.5616.6115.9616.2616.26-4.63%2,915,064
Sep 29, 202517.3517.5416.9717.0517.05-0.53%2,164,907
Sep 26, 202517.0817.7117.0417.1417.140.59%2,048,549
Sep 25, 202516.6017.3316.5417.0417.040.41%2,749,847
Sep 24, 202518.2218.4616.9516.9716.97-7.42%3,220,576
Sep 23, 202518.7919.3618.2118.3318.33-1.98%2,503,043
Sep 22, 202518.6719.4518.4618.7018.70-0.69%2,529,302
Sep 19, 202519.5220.1618.5718.8318.83-1.62%6,549,039
Sep 18, 202518.7819.1718.5719.1419.143.40%3,487,327
Sep 17, 202518.0618.9417.9518.5118.512.49%2,633,122
Sep 16, 202518.8618.8617.4018.0618.06-4.24%3,387,757
Sep 15, 202517.9019.1117.9018.8618.866.37%3,980,288
Sep 12, 202517.8417.8817.5417.7317.73-0.95%2,360,207
Sep 11, 202517.8318.2117.6317.9017.900.79%1,978,410
Sep 10, 202517.6917.8417.3317.7617.76-1,666,025
Sep 9, 202517.4417.7717.2017.7617.762.19%2,154,743
Sep 8, 202517.5917.6217.2317.3817.38-1.47%1,485,304
Sep 5, 202517.9418.2717.1917.6417.64-1.78%1,868,004
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