Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
7.10
+0.10 (1.43%)
Nov 9, 2026, 1:58 PM EST - Market open
Tripadvisor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.24 | 7.30 | 6.82 | 7.10 | 7.10 | 1.43% | 7,827,127 |
| Nov 6, 2026 | 7.40 | 7.40 | 6.95 | 7.00 | 7.00 | -5.15% | 13,156,399 |
| Nov 5, 2026 | 8.11 | 8.78 | 7.20 | 7.38 | 7.38 | -27.65% | 22,082,732 |
| Nov 4, 2026 | 9.66 | 10.37 | 9.57 | 10.20 | 10.20 | 8.05% | 9,576,490 |
| Nov 3, 2026 | 9.33 | 9.51 | 9.30 | 9.44 | 9.44 | - | 3,438,156 |
| Nov 2, 2026 | 9.32 | 9.65 | 9.26 | 9.44 | 9.44 | 2.39% | 4,001,151 |
| Oct 30, 2026 | 9.15 | 9.26 | 9.01 | 9.22 | 9.22 | - | 4,149,353 |
| Oct 29, 2026 | 8.95 | 9.27 | 8.81 | 9.22 | 9.22 | 3.13% | 2,596,627 |
| Oct 28, 2026 | 8.91 | 9.08 | 8.79 | 8.94 | 8.94 | -0.45% | 2,237,103 |
| Oct 27, 2026 | 9.20 | 9.26 | 8.88 | 8.98 | 8.98 | -2.81% | 2,832,905 |
| Oct 26, 2026 | 9.39 | 9.43 | 9.14 | 9.24 | 9.24 | -1.81% | 4,003,924 |
| Oct 23, 2026 | 9.58 | 9.63 | 9.36 | 9.41 | 9.41 | -2.69% | 2,554,031 |
| Oct 22, 2026 | 9.52 | 9.72 | 9.35 | 9.67 | 9.67 | 2.44% | 2,845,846 |
| Oct 21, 2026 | 9.51 | 9.52 | 9.26 | 9.44 | 9.44 | -0.74% | 2,562,001 |
| Oct 20, 2026 | 9.36 | 9.68 | 9.35 | 9.51 | 9.51 | 2.59% | 3,440,524 |
| Oct 19, 2026 | 9.24 | 9.37 | 9.09 | 9.27 | 9.27 | -0.54% | 2,868,668 |
| Oct 16, 2026 | 9.48 | 9.57 | 9.17 | 9.32 | 9.32 | -0.75% | 2,931,356 |
| Oct 15, 2026 | 8.89 | 9.47 | 8.89 | 9.39 | 9.39 | 5.15% | 4,561,079 |
| Oct 14, 2026 | 8.76 | 8.94 | 8.69 | 8.93 | 8.93 | 2.17% | 2,724,948 |
| Oct 13, 2026 | 8.72 | 8.85 | 8.66 | 8.74 | 8.74 | 0.23% | 1,973,737 |
| Oct 12, 2026 | 8.67 | 8.82 | 8.62 | 8.72 | 8.72 | 0.52% | 1,557,549 |
| Oct 9, 2026 | 9.03 | 9.03 | 8.59 | 8.68 | 8.68 | -3.18% | 2,985,976 |
| Oct 8, 2026 | 8.63 | 9.00 | 8.63 | 8.96 | 8.96 | 3.82% | 3,911,923 |
| Oct 7, 2026 | 8.53 | 8.84 | 8.47 | 8.63 | 8.63 | 1.29% | 3,004,850 |
| Oct 6, 2026 | 8.86 | 8.86 | 8.41 | 8.52 | 8.52 | -3.07% | 2,523,946 |
| Oct 5, 2026 | 8.59 | 8.81 | 8.51 | 8.79 | 8.79 | 3.29% | 3,608,957 |
| 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 |