Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
13.76
+0.96 (7.50%)
At close: Jun 26, 2026, 4:00 PM EDT
13.69
-0.07 (-0.51%)
After-hours: Jun 26, 2026, 7:54 PM EDT
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.78 | 13.90 | 12.63 | 13.76 | 13.76 | 7.50% | 5,394,770 |
| Jun 25, 2026 | 12.98 | 13.14 | 12.61 | 12.80 | 12.80 | -1.39% | 2,723,938 |
| Jun 24, 2026 | 12.37 | 13.00 | 12.29 | 12.98 | 12.98 | 4.76% | 3,472,254 |
| Jun 23, 2026 | 12.30 | 12.73 | 12.07 | 12.39 | 12.39 | 0.24% | 3,814,352 |
| Jun 22, 2026 | 12.71 | 12.97 | 12.33 | 12.36 | 12.36 | -4.67% | 3,816,981 |
| Jun 18, 2026 | 12.70 | 13.01 | 12.44 | 12.97 | 12.97 | 2.82% | 6,022,082 |
| 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 |
| May 14, 2026 | 9.65 | 9.72 | 9.44 | 9.60 | 9.60 | -0.31% | 3,746,247 |
| May 13, 2026 | 9.33 | 9.78 | 9.11 | 9.63 | 9.63 | 1.90% | 4,729,544 |
| May 12, 2026 | 9.60 | 9.73 | 9.41 | 9.45 | 9.45 | -2.17% | 4,017,661 |
| May 11, 2026 | 10.29 | 10.43 | 9.63 | 9.66 | 9.66 | -7.56% | 3,990,015 |
| May 8, 2026 | 11.12 | 11.16 | 10.36 | 10.45 | 10.45 | -6.95% | 3,530,537 |
| May 7, 2026 | 11.18 | 11.60 | 11.05 | 11.23 | 11.23 | 0.45% | 4,854,794 |
| May 6, 2026 | 11.45 | 11.45 | 11.05 | 11.18 | 11.18 | -0.89% | 3,360,456 |
| May 5, 2026 | 11.36 | 11.41 | 11.25 | 11.28 | 11.28 | -0.44% | 2,564,239 |
| May 4, 2026 | 11.49 | 11.66 | 11.11 | 11.33 | 11.33 | -1.99% | 3,034,902 |
| May 1, 2026 | 11.24 | 11.65 | 11.19 | 11.56 | 11.56 | 3.86% | 2,489,054 |
| Apr 30, 2026 | 11.17 | 11.27 | 11.03 | 11.13 | 11.13 | -0.45% | 1,759,771 |
| Apr 29, 2026 | 10.69 | 11.26 | 10.69 | 11.18 | 11.18 | 2.95% | 2,354,896 |
| Apr 28, 2026 | 11.19 | 11.20 | 10.82 | 10.86 | 10.86 | -2.95% | 2,054,397 |
| Apr 27, 2026 | 11.18 | 11.30 | 11.06 | 11.19 | 11.19 | - | 2,355,682 |
| Apr 24, 2026 | 10.90 | 11.20 | 10.75 | 11.19 | 11.19 | 3.04% | 3,116,054 |
| Apr 23, 2026 | 11.00 | 11.05 | 10.73 | 10.86 | 10.86 | -1.90% | 2,697,890 |
| Apr 22, 2026 | 11.38 | 11.46 | 10.92 | 11.07 | 11.07 | -1.42% | 2,122,502 |
| Apr 21, 2026 | 11.47 | 11.85 | 11.18 | 11.23 | 11.23 | -2.18% | 3,186,140 |
| Apr 20, 2026 | 11.31 | 11.55 | 11.13 | 11.48 | 11.48 | 0.79% | 3,256,468 |
| Apr 17, 2026 | 11.40 | 11.60 | 11.24 | 11.39 | 11.39 | 1.42% | 2,259,454 |
| Apr 16, 2026 | 11.65 | 11.73 | 11.17 | 11.23 | 11.23 | -2.18% | 3,664,120 |
| Apr 15, 2026 | 11.27 | 11.50 | 11.25 | 11.48 | 11.48 | 1.95% | 1,773,537 |
| Apr 14, 2026 | 11.13 | 11.39 | 11.13 | 11.26 | 11.26 | 1.17% | 3,250,007 |
| Apr 13, 2026 | 10.79 | 11.28 | 10.64 | 11.13 | 11.13 | 1.92% | 2,572,067 |
| Apr 10, 2026 | 11.49 | 11.52 | 10.86 | 10.92 | 10.92 | -4.96% | 2,700,268 |
| Apr 9, 2026 | 10.93 | 11.59 | 10.78 | 11.49 | 11.49 | 5.12% | 4,288,681 |
| Apr 8, 2026 | 11.25 | 11.31 | 10.83 | 10.93 | 10.93 | 1.67% | 4,152,093 |
| Apr 7, 2026 | 10.68 | 11.12 | 10.66 | 10.75 | 10.75 | -0.92% | 5,775,973 |
| Apr 6, 2026 | 10.85 | 11.19 | 10.63 | 10.85 | 10.85 | - | 3,444,443 |
| Apr 2, 2026 | 10.26 | 10.91 | 10.25 | 10.85 | 10.85 | 1.31% | 8,104,243 |
| Apr 1, 2026 | 10.76 | 10.90 | 10.40 | 10.71 | 10.71 | 0.47% | 6,106,640 |
| Mar 31, 2026 | 10.39 | 10.69 | 10.22 | 10.66 | 10.66 | 2.60% | 3,817,730 |
| Mar 30, 2026 | 10.16 | 10.51 | 10.11 | 10.39 | 10.39 | 2.77% | 3,885,744 |
| Mar 27, 2026 | 10.42 | 10.50 | 10.04 | 10.11 | 10.11 | 1.61% | 6,132,197 |
| Mar 26, 2026 | 9.34 | 10.10 | 9.34 | 9.95 | 9.95 | 4.63% | 4,099,915 |
| Mar 25, 2026 | 9.84 | 10.03 | 9.41 | 9.51 | 9.51 | -2.16% | 3,551,969 |
| Mar 24, 2026 | 9.85 | 10.02 | 9.56 | 9.72 | 9.72 | -3.19% | 3,331,409 |
| Mar 23, 2026 | 9.55 | 10.14 | 9.25 | 10.04 | 10.04 | 7.38% | 6,184,338 |
| Mar 20, 2026 | 9.22 | 9.42 | 9.02 | 9.35 | 9.35 | 0.65% | 6,915,247 |
| Mar 19, 2026 | 9.22 | 9.40 | 9.01 | 9.29 | 9.29 | 0.32% | 4,292,657 |
| Mar 18, 2026 | 9.37 | 9.53 | 9.26 | 9.26 | 9.26 | -2.63% | 3,075,711 |
| Mar 17, 2026 | 9.69 | 9.97 | 9.48 | 9.51 | 9.51 | -0.11% | 2,413,544 |
| Mar 16, 2026 | 9.32 | 9.66 | 9.24 | 9.52 | 9.52 | 3.03% | 4,311,411 |
| Mar 13, 2026 | 9.31 | 9.48 | 9.16 | 9.24 | 9.24 | -0.96% | 3,606,053 |
| Mar 12, 2026 | 9.60 | 9.75 | 9.25 | 9.33 | 9.33 | -5.09% | 3,305,538 |
| Mar 11, 2026 | 10.03 | 10.16 | 9.67 | 9.83 | 9.83 | -3.06% | 4,475,609 |
| Mar 10, 2026 | 10.60 | 10.61 | 10.04 | 10.14 | 10.14 | -4.43% | 4,010,363 |
| Mar 9, 2026 | 10.17 | 10.65 | 10.02 | 10.61 | 10.61 | 1.82% | 3,365,705 |
| Mar 6, 2026 | 10.12 | 10.69 | 10.07 | 10.42 | 10.42 | -0.76% | 4,008,935 |
| Mar 5, 2026 | 10.42 | 11.08 | 10.42 | 10.50 | 10.50 | 2.34% | 5,147,558 |
| Mar 4, 2026 | 10.01 | 10.41 | 9.82 | 10.26 | 10.26 | 3.43% | 2,976,513 |
| Mar 3, 2026 | 9.72 | 10.03 | 9.61 | 9.92 | 9.92 | -0.60% | 3,044,015 |
| Mar 2, 2026 | 9.67 | 10.12 | 9.65 | 9.98 | 9.98 | -1.29% | 2,758,241 |
| Feb 27, 2026 | 9.93 | 10.12 | 9.76 | 10.11 | 10.11 | -1.65% | 2,329,851 |
| Feb 26, 2026 | 10.25 | 10.49 | 10.12 | 10.28 | 10.28 | 1.98% | 3,263,382 |
| Feb 25, 2026 | 10.12 | 10.23 | 9.97 | 10.08 | 10.08 | 0.20% | 2,842,734 |
| Feb 24, 2026 | 10.00 | 10.24 | 9.89 | 10.06 | 10.06 | - | 5,021,733 |
| Feb 23, 2026 | 10.63 | 10.65 | 9.91 | 10.06 | 10.06 | -6.94% | 3,392,873 |
| Feb 20, 2026 | 10.41 | 11.02 | 10.32 | 10.81 | 10.81 | 2.27% | 3,017,955 |
| Feb 19, 2026 | 10.46 | 10.60 | 10.15 | 10.57 | 10.57 | 1.05% | 2,697,698 |
| Feb 18, 2026 | 10.34 | 10.74 | 10.14 | 10.46 | 10.46 | -0.76% | 4,726,325 |
| Feb 17, 2026 | 9.80 | 10.78 | 9.71 | 10.54 | 10.54 | 9.68% | 9,616,982 |
| Feb 13, 2026 | 10.45 | 10.50 | 9.46 | 9.61 | 9.61 | -6.88% | 7,913,072 |
| Feb 12, 2026 | 11.63 | 11.69 | 9.80 | 10.32 | 10.32 | -15.13% | 11,585,946 |
| Feb 11, 2026 | 12.70 | 12.84 | 11.86 | 12.16 | 12.16 | -5.22% | 5,175,932 |
| Feb 10, 2026 | 12.84 | 13.21 | 12.73 | 12.83 | 12.83 | 0.16% | 2,513,425 |
| Feb 9, 2026 | 12.75 | 12.86 | 12.55 | 12.81 | 12.81 | 0.31% | 2,000,939 |
| Feb 6, 2026 | 12.45 | 12.87 | 12.27 | 12.77 | 12.77 | 2.74% | 2,119,455 |
| Feb 5, 2026 | 12.58 | 12.78 | 12.33 | 12.43 | 12.43 | -1.35% | 2,795,303 |
| Feb 4, 2026 | 12.61 | 12.84 | 12.29 | 12.60 | 12.60 | 0.40% | 3,659,017 |
| Feb 3, 2026 | 13.27 | 13.48 | 12.11 | 12.55 | 12.55 | -5.71% | 4,721,579 |