Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
9.15
-0.18 (-1.88%)
Oct 19, 2026, 10:54 AM EDT - Market open
Tripadvisor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.24 | 9.27 | 9.09 | 9.15 | - | -1.61% | 427,881 |
| Oct 16, 2026 | 9.48 | 9.57 | 9.17 | 9.30 | - | -1.01% | 1,902,029 |
| Oct 15, 2026 | 8.89 | 9.47 | 8.89 | 9.39 | 9.39 | 5.15% | 4,345,688 |
| Oct 14, 2026 | 8.76 | 8.94 | 8.69 | 8.93 | 8.93 | 2.17% | 2,724,713 |
| Oct 13, 2026 | 8.72 | 8.85 | 8.66 | 8.74 | 8.74 | 0.23% | 1,973,736 |
| Oct 12, 2026 | 8.67 | 8.82 | 8.62 | 8.72 | 8.72 | 0.52% | 1,556,373 |
| Oct 9, 2026 | 9.03 | 9.03 | 8.59 | 8.68 | 8.68 | -3.18% | 2,985,784 |
| Oct 8, 2026 | 8.63 | 9.00 | 8.63 | 8.96 | 8.96 | 3.82% | 3,910,811 |
| Oct 7, 2026 | 8.53 | 8.84 | 8.47 | 8.63 | 8.63 | 1.29% | 3,004,748 |
| Oct 6, 2026 | 8.86 | 8.86 | 8.41 | 8.52 | 8.52 | -3.07% | 2,518,020 |
| Oct 5, 2026 | 8.59 | 8.81 | 8.51 | 8.79 | 8.79 | 3.29% | 3,608,854 |
| Oct 2, 2026 | 8.40 | 8.56 | 8.22 | 8.51 | 8.51 | 1.61% | 2,284,768 |
| Oct 1, 2026 | 8.43 | 8.51 | 8.25 | 8.38 | 8.38 | 0.06% | 3,159,792 |
| Sep 30, 2026 | 8.44 | 8.60 | 8.32 | 8.37 | 8.37 | -0.36% | 3,229,491 |
| Sep 29, 2026 | 8.42 | 8.42 | 8.22 | 8.40 | 8.40 | -0.12% | 3,205,369 |
| Sep 28, 2026 | 8.38 | 8.43 | 8.15 | 8.41 | 8.41 | - | 4,348,727 |
| Sep 25, 2026 | 8.47 | 8.83 | 8.34 | 8.41 | 8.41 | -1.29% | 3,708,404 |
| Sep 24, 2026 | 8.06 | 8.65 | 8.06 | 8.52 | 8.52 | 5.97% | 6,992,536 |
| Sep 23, 2026 | 8.45 | 8.48 | 8.02 | 8.04 | 8.04 | -5.96% | 6,287,291 |
| Sep 22, 2026 | 8.99 | 8.99 | 8.50 | 8.55 | 8.55 | -2.84% | 6,241,602 |
| Sep 21, 2026 | 8.92 | 9.00 | 8.73 | 8.80 | 8.80 | -0.45% | 4,375,928 |
| Sep 18, 2026 | 8.90 | 9.18 | 8.79 | 8.84 | 8.84 | -0.34% | 4,579,602 |
| 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 |