Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	13.71	13.71	12.90	13.21	13.21	-3.72%	3,534,717
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
Jun 25, 2026	12.98	13.14	12.61	12.80	12.80	-1.39%	2,723,958
Jun 24, 2026	12.37	13.00	12.29	12.98	12.98	4.76%	3,473,537
Jun 23, 2026	12.30	12.73	12.07	12.39	12.39	0.24%	3,814,390
Jun 22, 2026	12.71	12.97	12.33	12.36	12.36	-4.67%	3,818,078
Jun 18, 2026	12.70	13.01	12.44	12.97	12.97	2.82%	6,022,090
Jun 17, 2026	12.64	13.00	12.50	12.61	12.61	-1.56%	4,167,831
Jun 16, 2026	12.56	12.85	12.23	12.81	12.81	1.99%	4,855,544
Jun 15, 2026	13.60	14.20	12.55	12.56	12.56	1.21%	13,726,673
Jun 12, 2026	11.99	12.94	11.64	12.41	12.41	4.20%	7,662,299
Jun 11, 2026	11.44	12.01	11.35	11.91	11.91	2.94%	3,226,603
Jun 10, 2026	11.84	11.96	11.55	11.57	11.57	-3.18%	3,666,466
Jun 9, 2026	11.80	12.10	11.62	11.95	11.95	1.19%	3,081,552
Jun 8, 2026	11.98	12.05	11.65	11.81	11.81	-0.42%	3,660,193
Jun 5, 2026	11.97	12.13	11.68	11.86	11.86	-0.75%	2,879,403
Jun 4, 2026	11.98	12.31	11.83	11.95	11.95	0.08%	4,306,336
Jun 3, 2026	11.86	12.03	11.58	11.94	11.94	-	4,534,311
Jun 2, 2026	12.34	12.34	11.78	11.94	11.94	-1.32%	4,868,668
Jun 1, 2026	11.34	12.16	11.21	12.10	12.10	8.23%	4,867,501
May 29, 2026	11.05	11.31	10.84	11.18	11.18	2.57%	3,806,800
May 28, 2026	10.10	11.02	10.10	10.90	10.90	6.97%	4,850,946
May 27, 2026	10.03	10.29	10.03	10.19	10.19	1.49%	3,042,739
May 26, 2026	9.98	10.22	9.90	10.04	10.04	-0.40%	3,596,412
May 22, 2026	9.90	10.10	9.71	10.08	10.08	1.82%	2,859,103
May 21, 2026	9.85	10.13	9.64	9.90	9.90	-0.30%	3,995,267
May 20, 2026	9.26	9.99	9.04	9.93	9.93	6.77%	6,551,029
May 19, 2026	9.47	9.70	9.21	9.30	9.30	-2.41%	3,233,237
May 18, 2026	9.51	9.85	9.39	9.53	9.53	0.74%	4,520,140
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