Skip to main content
Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
10.42
-0.08 (-0.76%)
Mar 6, 2026, 4:00 PM EST - Market closed

Tripadvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.1210.6910.0710.4210.42-0.76%4,007,625
Mar 5, 202610.4211.0810.4210.5010.502.34%5,140,016
Mar 4, 202610.0110.419.8210.2610.263.43%2,944,997
Mar 3, 20269.7210.039.619.929.92-0.60%3,042,165
Mar 2, 20269.6710.129.659.989.98-1.29%2,752,220
Feb 27, 20269.9310.129.7610.1110.11-1.65%2,329,573
Feb 26, 202610.2510.4910.1210.2810.281.98%3,256,856
Feb 25, 202610.1210.239.9710.0810.080.20%2,836,127
Feb 24, 202610.0010.249.8910.0610.06-5,011,019
Feb 23, 202610.6310.659.9110.0610.06-6.94%3,389,006
Feb 20, 202610.4111.0210.3210.8110.812.27%3,006,450
Feb 19, 202610.4610.6010.1510.5710.571.05%2,692,293
Feb 18, 202610.3410.7410.1410.4610.46-0.76%4,726,324
Feb 17, 20269.8010.789.7110.5410.549.68%9,616,982
Feb 13, 202610.4510.509.469.619.61-6.88%7,913,072
Feb 12, 202611.6311.699.8010.3210.32-15.13%11,585,946
Feb 11, 202612.7012.8411.8612.1612.16-5.22%5,175,932
Feb 10, 202612.8413.2112.7312.8312.830.16%2,513,425
Feb 9, 202612.7512.8612.5512.8112.810.31%2,000,939
Feb 6, 202612.4512.8712.2712.7712.772.74%2,119,455
Feb 5, 202612.5812.7812.3312.4312.43-1.35%2,795,303
Feb 4, 202612.6112.8412.2912.6012.600.40%3,659,017
Feb 3, 202613.2713.4812.1112.5512.55-5.71%4,721,579
Feb 2, 202613.2113.5713.0913.3113.310.15%2,400,551
Jan 30, 202613.2313.3713.0813.2913.29-0.97%1,899,226
Jan 29, 202613.0913.4212.8013.4213.423.15%2,763,810
Jan 28, 202613.1213.4212.9913.0113.01-0.38%1,424,194
Jan 27, 202613.3013.3613.0013.0613.06-1.14%1,902,780
Jan 26, 202613.3113.3613.0913.2113.21-0.15%1,825,701
Jan 23, 202613.5413.5913.1213.2313.23-2.72%2,239,831
Jan 22, 202613.6514.0513.5613.6013.601.19%3,112,113
Jan 21, 202613.1013.5413.0813.4413.442.99%2,343,037
Jan 20, 202612.9813.2812.9813.0513.05-1.73%2,638,428
Jan 16, 202613.9313.9813.1613.2813.28-5.08%3,280,250
Jan 15, 202613.8614.0613.5813.9913.991.52%3,040,651
Jan 14, 202614.7514.7513.4213.7813.78-7.14%4,087,956
Jan 13, 202614.8315.1014.6914.8414.840.07%3,121,350
Jan 12, 202614.7115.0314.5014.8314.830.20%1,329,302
Jan 9, 202614.8515.0414.5014.8014.80-0.27%2,478,365
Jan 8, 202614.5514.8814.5114.8414.841.02%2,140,078
Jan 7, 202614.7214.7714.3814.6914.69-0.07%1,584,067
Jan 6, 202614.7514.8814.5714.7014.70-0.41%1,582,696
Jan 5, 202614.6515.2314.5214.7614.760.82%1,996,676
Jan 2, 202614.5614.7614.2314.6414.640.55%2,424,992
Dec 31, 202514.6114.6714.2014.5614.56-0.55%1,705,970
Dec 30, 202513.7714.8113.7414.6414.646.32%3,039,068
Dec 29, 202514.1314.2213.7413.7713.77-2.20%2,278,009
Dec 26, 202514.1814.2214.0714.0814.08-1.19%2,111,001
Dec 24, 202514.1514.2814.1114.2514.251.79%1,194,758
Dec 23, 202514.1614.3413.9214.0014.00-1.27%1,989,209
Dec 22, 202514.0414.2113.8214.1814.182.24%2,025,119
Dec 19, 202514.0814.1113.7613.8713.87-1.70%4,839,245
Dec 18, 202514.6214.7214.0914.1114.11-2.49%2,193,475
Dec 17, 202514.9515.0614.4214.4714.47-3.21%2,043,829
Dec 16, 202514.9315.1214.8614.9514.950.13%2,924,668
Dec 15, 202515.3915.4714.9014.9314.93-1.58%2,003,609
Dec 12, 202515.4015.6415.0715.1715.17-1.43%3,382,728
Dec 11, 202515.4315.7315.3815.3915.39-1.60%1,937,414
Dec 10, 202515.0315.7014.8915.6415.642.96%2,500,945
Dec 9, 202514.9015.5314.9015.1915.191.40%2,648,354
Dec 8, 202515.3815.3814.8614.9814.98-2.22%1,457,013
Dec 5, 202514.9915.4314.9815.3215.321.86%1,404,395
Dec 4, 202515.2815.3014.9815.0415.04-1.44%1,083,084
Dec 3, 202515.1115.4015.0015.2615.261.19%1,658,727
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