Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.05	11.31	10.84	11.18	11.18	2.57%	3,801,025
May 28, 2026	10.10	11.02	10.10	10.90	10.90	6.97%	4,709,748
May 27, 2026	10.03	10.29	10.03	10.19	10.19	1.49%	3,040,705
May 26, 2026	9.98	10.22	9.90	10.04	10.04	-0.40%	3,190,025
May 22, 2026	9.90	10.10	9.71	10.08	10.08	1.82%	2,858,501
May 21, 2026	9.85	10.13	9.64	9.90	9.90	-0.30%	3,768,667
May 20, 2026	9.26	9.99	9.04	9.93	9.93	6.77%	6,345,924
May 19, 2026	9.47	9.70	9.21	9.30	9.30	-2.41%	3,233,085
May 18, 2026	9.51	9.85	9.39	9.53	9.53	0.74%	4,216,540
May 15, 2026	9.57	9.69	9.44	9.46	9.46	-1.46%	2,972,909
May 14, 2026	9.65	9.72	9.44	9.60	9.60	-0.31%	3,746,247
May 13, 2026	9.33	9.78	9.11	9.63	9.63	1.90%	4,729,544
May 12, 2026	9.60	9.73	9.41	9.45	9.45	-2.17%	4,017,661
May 11, 2026	10.29	10.43	9.63	9.66	9.66	-7.56%	3,990,015
May 8, 2026	11.12	11.16	10.36	10.45	10.45	-6.95%	3,530,537
May 7, 2026	11.18	11.60	11.05	11.23	11.23	0.45%	4,854,794
May 6, 2026	11.45	11.45	11.05	11.18	11.18	-0.89%	3,360,456
May 5, 2026	11.36	11.41	11.25	11.28	11.28	-0.44%	2,564,239
May 4, 2026	11.49	11.66	11.11	11.33	11.33	-1.99%	3,034,902
May 1, 2026	11.24	11.65	11.19	11.56	11.56	3.86%	2,489,054
Apr 30, 2026	11.17	11.27	11.03	11.13	11.13	-0.45%	1,759,771
Apr 29, 2026	10.69	11.26	10.69	11.18	11.18	2.95%	2,354,896
Apr 28, 2026	11.19	11.20	10.82	10.86	10.86	-2.95%	2,054,397
Apr 27, 2026	11.18	11.30	11.06	11.19	11.19	-	2,355,682
Apr 24, 2026	10.90	11.20	10.75	11.19	11.19	3.04%	3,116,054
Apr 23, 2026	11.00	11.05	10.73	10.86	10.86	-1.90%	2,697,890
Apr 22, 2026	11.38	11.46	10.92	11.07	11.07	-1.42%	2,122,502
Apr 21, 2026	11.47	11.85	11.18	11.23	11.23	-2.18%	3,186,140
Apr 20, 2026	11.31	11.55	11.13	11.48	11.48	0.79%	3,256,468
Apr 17, 2026	11.40	11.60	11.24	11.39	11.39	1.42%	2,259,454
Apr 16, 2026	11.65	11.73	11.17	11.23	11.23	-2.18%	3,664,120
Apr 15, 2026	11.27	11.50	11.25	11.48	11.48	1.95%	1,773,537
Apr 14, 2026	11.13	11.39	11.13	11.26	11.26	1.17%	3,250,007
Apr 13, 2026	10.79	11.28	10.64	11.13	11.13	1.92%	2,572,067
Apr 10, 2026	11.49	11.52	10.86	10.92	10.92	-4.96%	2,700,268
Apr 9, 2026	10.93	11.59	10.78	11.49	11.49	5.12%	4,288,681
Apr 8, 2026	11.25	11.31	10.83	10.93	10.93	1.67%	4,152,093
Apr 7, 2026	10.68	11.12	10.66	10.75	10.75	-0.92%	5,775,973
Apr 6, 2026	10.85	11.19	10.63	10.85	10.85	-	3,444,443
Apr 2, 2026	10.26	10.91	10.25	10.85	10.85	1.31%	8,104,243
Apr 1, 2026	10.76	10.90	10.40	10.71	10.71	0.47%	6,106,640
Mar 31, 2026	10.39	10.69	10.22	10.66	10.66	2.60%	3,817,730
Mar 30, 2026	10.16	10.51	10.11	10.39	10.39	2.77%	3,885,744
Mar 27, 2026	10.42	10.50	10.04	10.11	10.11	1.61%	6,132,197
Mar 26, 2026	9.34	10.10	9.34	9.95	9.95	4.63%	4,099,915
Mar 25, 2026	9.84	10.03	9.41	9.51	9.51	-2.16%	3,551,969
Mar 24, 2026	9.85	10.02	9.56	9.72	9.72	-3.19%	3,331,409
Mar 23, 2026	9.55	10.14	9.25	10.04	10.04	7.38%	6,184,338
Mar 20, 2026	9.22	9.42	9.02	9.35	9.35	0.65%	6,915,247
Mar 19, 2026	9.22	9.40	9.01	9.29	9.29	0.32%	4,292,657