Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	9.14	9.53	9.11	9.33	9.33	0.38%	3,030,387
Sep 3, 2026	9.71	9.87	9.27	9.29	9.29	-3.33%	2,716,604
Sep 2, 2026	9.45	9.73	9.42	9.61	9.61	1.59%	3,057,266
Sep 1, 2026	9.38	9.60	9.35	9.46	9.46	-0.63%	2,758,627
Aug 31, 2026	9.77	9.80	9.49	9.52	9.52	-3.55%	3,573,511
Aug 28, 2026	9.85	9.98	9.77	9.87	9.87	0.82%	2,057,926
Aug 27, 2026	9.87	9.91	9.64	9.79	9.79	-0.81%	3,438,152
Aug 26, 2026	10.17	10.20	9.85	9.87	9.87	-2.23%	2,421,408
Aug 25, 2026	10.19	10.29	10.06	10.10	10.10	-0.93%	2,053,663
Aug 24, 2026	10.03	10.34	10.02	10.19	10.19	1.90%	2,062,503
Aug 21, 2026	10.03	10.15	9.94	10.00	10.00	-0.30%	2,543,637
Aug 20, 2026	10.38	10.39	9.97	10.03	10.03	-3.56%	3,288,148
Aug 19, 2026	10.27	10.65	10.20	10.40	10.40	1.66%	3,606,154
Aug 18, 2026	10.23	10.41	10.12	10.23	10.23	0.59%	3,260,278
Aug 17, 2026	10.59	10.68	10.09	10.17	10.17	-5.31%	3,915,342
Aug 14, 2026	11.02	11.10	10.70	10.74	10.74	-2.10%	2,356,539
Aug 13, 2026	10.63	11.02	10.56	10.97	10.97	2.43%	2,437,849
Aug 12, 2026	10.80	10.93	10.45	10.71	10.71	-2.19%	3,054,520
Aug 11, 2026	10.54	11.10	10.53	10.95	10.95	1.58%	4,181,275
Aug 10, 2026	10.72	11.14	10.54	10.78	10.78	-	5,323,866
Aug 7, 2026	10.67	11.07	10.53	10.78	10.78	3.45%	6,181,502
Aug 6, 2026	10.94	11.93	10.15	10.42	10.42	-25.52%	11,256,063
Aug 5, 2026	14.50	14.51	13.82	13.99	13.99	-2.37%	3,366,427
Aug 4, 2026	14.31	14.59	14.22	14.33	14.33	-1.17%	5,070,388
Aug 3, 2026	14.42	14.56	14.15	14.50	14.50	2.36%	4,006,980
Jul 31, 2026	14.40	14.40	14.05	14.17	14.17	-0.18%	1,884,336
Jul 30, 2026	14.40	14.43	13.91	14.19	14.19	-2.67%	2,058,229
Jul 29, 2026	14.83	15.04	14.46	14.58	14.58	-2.34%	5,296,455
Jul 28, 2026	14.45	15.00	14.40	14.93	14.93	4.55%	2,111,729
Jul 27, 2026	13.92	14.44	13.91	14.28	14.28	4.23%	1,893,649
Jul 24, 2026	13.54	13.91	13.47	13.70	13.70	1.56%	1,404,569
Jul 23, 2026	13.65	13.78	13.26	13.49	13.49	-2.53%	1,646,001
Jul 22, 2026	13.97	13.97	13.60	13.84	13.84	0.29%	1,793,884
Jul 21, 2026	13.85	14.21	13.68	13.80	13.80	-4.23%	3,421,003
Jul 20, 2026	14.60	14.88	14.33	14.41	14.41	-1.17%	2,395,841
Jul 17, 2026	14.60	14.90	14.40	14.58	14.58	-2.08%	2,512,624
Jul 16, 2026	14.74	15.15	14.32	14.89	14.89	1.99%	4,038,016
Jul 15, 2026	13.82	14.69	13.82	14.60	14.60	4.29%	2,681,332
Jul 14, 2026	14.16	14.21	13.68	14.00	14.00	-2.78%	2,718,179
Jul 13, 2026	14.08	14.81	13.92	14.40	14.40	3.00%	4,102,472
Jul 10, 2026	13.55	14.26	13.50	13.98	13.98	4.88%	2,841,044
Jul 9, 2026	13.06	13.47	12.99	13.33	13.33	0.91%	2,995,129
Jul 8, 2026	13.71	13.71	12.90	13.21	13.21	-3.72%	3,534,800
Jul 7, 2026	14.05	14.29	13.60	13.72	13.72	-1.15%	3,016,125
Jul 6, 2026	14.11	14.19	13.73	13.88	13.88	-2.87%	2,197,068
Jul 2, 2026	13.90	14.31	13.72	14.29	14.29	3.93%	3,078,910
Jul 1, 2026	13.89	13.89	13.42	13.75	13.75	0.29%	2,819,021
Jun 30, 2026	14.00	14.03	13.68	13.71	13.71	-2.28%	2,399,212
Jun 29, 2026	13.72	14.11	13.61	14.03	14.03	1.96%	3,608,808
Jun 26, 2026	12.78	13.90	12.63	13.76	13.76	7.50%	5,715,484