Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
8.41
0.00 (0.00%)
At close: Sep 28, 2026, 4:00 PM EDT
8.41
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:15 PM EDT
Tripadvisor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.38 | 8.40 | 8.15 | 8.36 | - | -0.59% | 2,032,369 |
| Sep 25, 2026 | 8.47 | 8.83 | 8.34 | 8.41 | 8.41 | -1.29% | 3,685,841 |
| Sep 24, 2026 | 8.06 | 8.65 | 8.06 | 8.52 | 8.52 | 5.97% | 6,990,786 |
| Sep 23, 2026 | 8.45 | 8.48 | 8.02 | 8.04 | 8.04 | -5.96% | 5,895,110 |
| Sep 22, 2026 | 8.99 | 8.99 | 8.50 | 8.55 | 8.55 | -2.84% | 5,987,675 |
| Sep 21, 2026 | 8.92 | 9.00 | 8.73 | 8.80 | 8.80 | -0.45% | 4,025,948 |
| Sep 18, 2026 | 8.90 | 9.18 | 8.79 | 8.84 | 8.84 | -0.34% | 4,579,599 |
| Sep 17, 2026 | 9.03 | 9.06 | 8.81 | 8.87 | 8.87 | -0.78% | 4,175,049 |
| Sep 16, 2026 | 8.99 | 9.03 | 8.79 | 8.94 | 8.94 | -0.78% | 2,083,187 |
| Sep 15, 2026 | 9.17 | 9.18 | 8.97 | 9.01 | 9.01 | -2.38% | 3,125,955 |
| Sep 14, 2026 | 9.20 | 9.37 | 8.97 | 9.23 | 9.23 | 1.54% | 4,293,926 |
| Sep 11, 2026 | 8.94 | 9.15 | 8.81 | 9.09 | 9.09 | 3.00% | 8,753,905 |
| Sep 10, 2026 | 8.59 | 8.90 | 8.41 | 8.83 | 8.83 | 0.06% | 6,119,456 |
| Sep 9, 2026 | 8.99 | 9.24 | 8.74 | 8.82 | 8.82 | -2.92% | 7,814,859 |
| Sep 8, 2026 | 9.19 | 9.28 | 8.97 | 9.09 | 9.09 | -2.57% | 3,947,311 |
| Sep 4, 2026 | 9.14 | 9.53 | 9.11 | 9.33 | 9.33 | 0.38% | 3,030,588 |
| 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 |