Tripadvisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.45	15.00	14.40	14.93	14.93	4.55%	2,110,468
Jul 27, 2026	13.92	14.44	13.91	14.28	14.28	4.23%	1,892,079
Jul 24, 2026	13.54	13.91	13.47	13.70	13.70	1.56%	1,404,560
Jul 23, 2026	13.65	13.78	13.26	13.49	13.49	-2.53%	1,644,343
Jul 22, 2026	13.97	13.97	13.60	13.84	13.84	0.29%	1,793,706
Jul 21, 2026	13.85	14.21	13.68	13.80	13.80	-4.23%	3,420,668
Jul 20, 2026	14.60	14.88	14.33	14.41	14.41	-1.17%	2,394,634
Jul 17, 2026	14.60	14.90	14.40	14.58	14.58	-2.08%	2,512,275
Jul 16, 2026	14.74	15.15	14.32	14.89	14.89	1.99%	3,952,702
Jul 15, 2026	13.82	14.69	13.82	14.60	14.60	4.29%	2,680,857
Jul 14, 2026	14.16	14.21	13.68	14.00	14.00	-2.78%	2,613,973
Jul 13, 2026	14.08	14.81	13.92	14.40	14.40	3.00%	4,102,181
Jul 10, 2026	13.55	14.26	13.50	13.98	13.98	4.88%	2,838,101
Jul 9, 2026	13.06	13.47	12.99	13.33	13.33	0.91%	2,218,473
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