Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.12	11.16	10.36	10.45	10.45	-6.95%	3,438,158
May 7, 2026	11.18	11.60	11.05	11.23	11.23	0.45%	4,542,800
May 6, 2026	11.45	11.45	11.05	11.18	11.18	-0.89%	3,360,152
May 5, 2026	11.36	11.41	11.25	11.28	11.28	-0.44%	2,564,184
May 4, 2026	11.49	11.66	11.11	11.33	11.33	-1.99%	3,000,788
May 1, 2026	11.24	11.65	11.19	11.56	11.56	3.86%	2,457,403
Apr 30, 2026	11.17	11.27	11.03	11.13	11.13	-0.45%	1,759,765
Apr 29, 2026	10.69	11.26	10.69	11.18	11.18	2.95%	2,354,893
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
Mar 18, 2026	9.37	9.53	9.26	9.26	9.26	-2.63%	3,075,711
Mar 17, 2026	9.69	9.97	9.48	9.51	9.51	-0.11%	2,413,544
Mar 16, 2026	9.32	9.66	9.24	9.52	9.52	3.03%	4,311,411
Mar 13, 2026	9.31	9.48	9.16	9.24	9.24	-0.96%	3,606,053
Mar 12, 2026	9.60	9.75	9.25	9.33	9.33	-5.09%	3,305,538
Mar 11, 2026	10.03	10.16	9.67	9.83	9.83	-3.06%	4,475,609
Mar 10, 2026	10.60	10.61	10.04	10.14	10.14	-4.43%	4,010,363
Mar 9, 2026	10.17	10.65	10.02	10.61	10.61	1.82%	3,365,705
Mar 6, 2026	10.12	10.69	10.07	10.42	10.42	-0.76%	4,008,935
Mar 5, 2026	10.42	11.08	10.42	10.50	10.50	2.34%	5,147,558
Mar 4, 2026	10.01	10.41	9.82	10.26	10.26	3.43%	2,976,513
Mar 3, 2026	9.72	10.03	9.61	9.92	9.92	-0.60%	3,044,015
Mar 2, 2026	9.67	10.12	9.65	9.98	9.98	-1.29%	2,758,241
Feb 27, 2026	9.93	10.12	9.76	10.11	10.11	-1.65%	2,329,851