Skip to main content
Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
15.32
+0.28 (1.86%)
At close: Dec 5, 2025, 4:00 PM EST
15.38
+0.06 (0.39%)
After-hours: Dec 5, 2025, 7:42 PM EST

Tripadvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.9915.4314.9815.3215.321.86%1,404,030
Dec 4, 202515.2815.3014.9815.0415.04-1.44%1,083,025
Dec 3, 202515.1115.4015.0015.2615.261.19%1,658,712
Dec 2, 202515.3015.3014.9515.0815.08-1.24%1,138,494
Dec 1, 202514.5615.2914.5615.2715.272.69%2,005,151
Nov 28, 202514.8814.9714.7814.8714.870.20%614,348
Nov 26, 202515.0115.1114.7714.8414.84-2.30%1,851,158
Nov 25, 202514.9215.4314.7815.1915.192.95%1,745,763
Nov 24, 202514.6014.9614.5114.7614.761.62%2,005,263
Nov 21, 202513.4914.7213.4914.5214.528.68%3,486,968
Nov 20, 202514.9215.0013.2313.3613.36-8.15%3,538,071
Nov 19, 202514.5514.8014.3914.5514.550.52%1,696,119
Nov 18, 202514.2614.5614.1914.4714.470.63%1,977,506
Nov 17, 202514.8015.2914.2214.3814.38-3.88%3,358,592
Nov 14, 202514.9315.3714.8014.9614.961.22%3,448,963
Nov 13, 202515.6315.8314.7114.7814.78-6.75%2,976,184
Nov 12, 202515.4816.0415.4815.8515.852.52%5,425,771
Nov 11, 202515.3015.9115.2715.4615.460.85%4,744,876
Nov 10, 202515.5915.7315.3015.3315.33-0.58%2,746,150
Nov 7, 202515.2815.5614.8315.4215.42-2,601,564
Nov 6, 202516.4217.5314.9815.4215.42-0.06%4,388,564
Nov 5, 202515.3915.7914.8915.4315.434.19%3,578,980
Nov 4, 202515.0815.2814.6414.8114.81-3.83%2,574,008
Nov 3, 202516.0516.2015.3815.4015.40-4.11%2,285,198
Oct 31, 202516.0916.2715.9016.0616.06-0.80%2,148,910
Oct 30, 202515.8016.3215.7216.1916.191.57%2,176,038
Oct 29, 202516.4116.4715.8415.9415.94-2.92%1,934,443
Oct 28, 202516.9316.9316.3616.4216.42-1.79%1,536,612
Oct 27, 202516.8016.9016.4716.7216.720.60%1,511,403
Oct 24, 202516.4116.8616.3016.6216.623.23%1,798,493
Oct 23, 202516.4116.5515.9316.1016.10-2.01%1,462,166
Oct 22, 202516.1716.5716.0816.4316.430.49%2,290,540
Oct 21, 202516.8517.8216.1016.3516.35-1.39%3,327,242
Oct 20, 202515.4716.6215.4716.5816.588.30%3,205,721
Oct 17, 202515.3715.6315.2615.3115.31-1.23%1,270,279
Oct 16, 202515.7716.1315.3215.5015.50-2.21%1,460,334
Oct 15, 202515.8716.1615.7415.8515.850.83%1,214,623
Oct 14, 202515.0816.0415.0415.7215.722.21%1,878,579
Oct 13, 202515.2015.4615.1415.3815.383.15%1,893,100
Oct 10, 202515.5815.5914.8114.9114.91-3.50%2,058,392
Oct 9, 202515.6415.7715.2915.4515.45-0.45%2,433,995
Oct 8, 202515.8115.8115.3815.5215.52-0.83%2,136,617
Oct 7, 202516.0116.1815.4115.6515.65-2.19%2,388,103
Oct 6, 202515.9917.0315.8916.0016.000.76%3,469,486
Oct 3, 202515.6715.9415.3115.8815.881.34%3,338,580
Oct 2, 202515.7315.9115.4115.6715.67-0.38%1,943,412
Oct 1, 202516.0716.3615.7115.7315.73-3.26%2,649,984
Sep 30, 202516.5616.6115.9616.2616.26-4.63%2,915,064
Sep 29, 202517.3517.5416.9717.0517.05-0.53%2,164,907
Sep 26, 202517.0817.7117.0417.1417.140.59%2,048,549
Sep 25, 202516.6017.3316.5417.0417.040.41%2,749,847
Sep 24, 202518.2218.4616.9516.9716.97-7.42%3,220,576
Sep 23, 202518.7919.3618.2118.3318.33-1.98%2,503,043
Sep 22, 202518.6719.4518.4618.7018.70-0.69%2,529,302
Sep 19, 202519.5220.1618.5718.8318.83-1.62%6,549,039
Sep 18, 202518.7819.1718.5719.1419.143.40%3,487,327
Sep 17, 202518.0618.9417.9518.5118.512.49%2,633,122
Sep 16, 202518.8618.8617.4018.0618.06-4.24%3,387,757
Sep 15, 202517.9019.1117.9018.8618.866.37%3,980,288
Sep 12, 202517.8417.8817.5417.7317.73-0.95%2,360,207
Sep 11, 202517.8318.2117.6317.9017.900.79%1,978,410
Sep 10, 202517.6917.8417.3317.7617.76-1,666,025
Sep 9, 202517.4417.7717.2017.7617.762.19%2,154,743
Sep 8, 202517.5917.6217.2317.3817.38-1.47%1,485,304
Sep 5, 202517.9418.2717.1917.6417.64-1.78%1,868,004
Sep 4, 202517.2318.1317.1017.9617.964.54%2,842,655
Sep 3, 202516.7717.2316.7717.1817.182.75%2,058,278
Sep 2, 202517.0317.1016.5616.7216.72-4.02%1,973,195
Aug 29, 202517.1017.4916.9917.4217.422.23%1,831,208
Aug 28, 202517.1417.2616.9217.0417.04-0.41%1,539,063
Aug 27, 202517.2917.5117.0517.1117.11-0.18%1,968,860
Aug 26, 202517.0317.3017.0217.1417.140.65%1,482,890
Aug 25, 202517.7017.7317.0117.0317.03-3.73%1,632,844
Aug 22, 202517.0017.8016.8017.6917.694.37%2,265,593
Aug 21, 202516.9717.1016.7516.9516.95-1.22%1,276,616
Aug 20, 202516.8617.1916.7917.1617.161.18%1,905,934
Aug 19, 202516.6517.1416.6516.9616.961.44%1,906,776
Aug 18, 202517.5117.5416.7116.7216.72-5.11%2,985,080
Aug 15, 202518.1118.2317.6117.6217.62-2.27%2,015,275
Aug 14, 202517.9318.5617.9218.0318.03-0.83%2,346,547
Aug 13, 202518.0718.5717.9418.1818.181.11%3,722,329
Aug 12, 202517.6318.1917.4617.9817.981.07%5,902,391
Aug 11, 202517.7318.3317.5517.7917.79-1.00%3,176,163
Aug 8, 202517.1019.2617.0217.9717.9711.68%11,279,376
Aug 7, 202516.7316.7315.9516.0916.09-2.37%4,085,066
Aug 6, 202516.2416.5716.1516.4816.481.54%1,694,677
Aug 5, 202516.5316.5916.0916.2316.23-1.04%2,128,898
Aug 4, 202516.3716.5816.2116.4016.401.17%2,400,652
Aug 1, 202516.9316.9816.1516.2116.21-7.32%3,544,497
Jul 31, 202517.6018.0417.3717.4917.49-0.40%4,390,376
Jul 30, 202517.8017.9417.2617.5617.56-0.68%2,766,779
Jul 29, 202518.1018.1317.6217.6817.68-2.48%2,299,392
Jul 28, 202517.8418.2017.8418.1318.131.74%1,996,842
Jul 25, 202517.9017.9417.5117.8217.82-0.45%1,678,825
Jul 24, 202518.2418.3517.8817.9017.90-1.86%2,559,029
Jul 23, 202517.9818.3317.8218.2418.242.53%1,911,528
Jul 22, 202517.3818.2717.1117.7917.792.65%3,476,049
Jul 21, 202517.6817.8717.2917.3317.33-1.03%2,068,406
Jul 18, 202517.7117.7117.2817.5117.51-2,356,282
Jul 17, 202517.6317.9917.5017.5117.51-0.74%3,495,283