Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
10.86
-0.33 (-2.95%)
At close: Apr 28, 2026, 4:00 PM EDT
11.06
+0.20 (1.87%)
After-hours: Apr 28, 2026, 4:49 PM EDT
Tripadvisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 13.21 | 13.57 | 13.09 | 13.31 | 13.31 | 0.15% | 2,400,551 |
| Jan 30, 2026 | 13.23 | 13.37 | 13.08 | 13.29 | 13.29 | -0.97% | 1,899,226 |
| Jan 29, 2026 | 13.09 | 13.42 | 12.80 | 13.42 | 13.42 | 3.15% | 2,763,810 |
| Jan 28, 2026 | 13.12 | 13.42 | 12.99 | 13.01 | 13.01 | -0.38% | 1,424,194 |
| Jan 27, 2026 | 13.30 | 13.36 | 13.00 | 13.06 | 13.06 | -1.14% | 1,902,780 |
| Jan 26, 2026 | 13.31 | 13.36 | 13.09 | 13.21 | 13.21 | -0.15% | 1,825,701 |
| Jan 23, 2026 | 13.54 | 13.59 | 13.12 | 13.23 | 13.23 | -2.72% | 2,239,831 |
| Jan 22, 2026 | 13.65 | 14.05 | 13.56 | 13.60 | 13.60 | 1.19% | 3,112,113 |
| Jan 21, 2026 | 13.10 | 13.54 | 13.08 | 13.44 | 13.44 | 2.99% | 2,343,037 |
| Jan 20, 2026 | 12.98 | 13.28 | 12.98 | 13.05 | 13.05 | -1.73% | 2,638,428 |
| Jan 16, 2026 | 13.93 | 13.98 | 13.16 | 13.28 | 13.28 | -5.08% | 3,280,250 |
| Jan 15, 2026 | 13.86 | 14.06 | 13.58 | 13.99 | 13.99 | 1.52% | 3,040,651 |
| Jan 14, 2026 | 14.75 | 14.75 | 13.42 | 13.78 | 13.78 | -7.14% | 4,087,956 |
| Jan 13, 2026 | 14.83 | 15.10 | 14.69 | 14.84 | 14.84 | 0.07% | 3,121,350 |
| Jan 12, 2026 | 14.71 | 15.03 | 14.50 | 14.83 | 14.83 | 0.20% | 1,329,302 |
| Jan 9, 2026 | 14.85 | 15.04 | 14.50 | 14.80 | 14.80 | -0.27% | 2,478,365 |
| Jan 8, 2026 | 14.55 | 14.88 | 14.51 | 14.84 | 14.84 | 1.02% | 2,140,078 |
| Jan 7, 2026 | 14.72 | 14.77 | 14.38 | 14.69 | 14.69 | -0.07% | 1,584,067 |
| Jan 6, 2026 | 14.75 | 14.88 | 14.57 | 14.70 | 14.70 | -0.41% | 1,582,696 |
| Jan 5, 2026 | 14.65 | 15.23 | 14.52 | 14.76 | 14.76 | 0.82% | 1,996,676 |
| Jan 2, 2026 | 14.56 | 14.76 | 14.23 | 14.64 | 14.64 | 0.55% | 2,424,992 |
| Dec 31, 2025 | 14.61 | 14.67 | 14.20 | 14.56 | 14.56 | -0.55% | 1,705,970 |
| Dec 30, 2025 | 13.77 | 14.81 | 13.74 | 14.64 | 14.64 | 6.32% | 3,039,068 |
| Dec 29, 2025 | 14.13 | 14.22 | 13.74 | 13.77 | 13.77 | -2.20% | 2,278,009 |
| Dec 26, 2025 | 14.18 | 14.22 | 14.07 | 14.08 | 14.08 | -1.19% | 2,111,001 |
| Dec 24, 2025 | 14.15 | 14.28 | 14.11 | 14.25 | 14.25 | 1.79% | 1,194,758 |
| Dec 23, 2025 | 14.16 | 14.34 | 13.92 | 14.00 | 14.00 | -1.27% | 1,989,209 |
| Dec 22, 2025 | 14.04 | 14.21 | 13.82 | 14.18 | 14.18 | 2.24% | 2,025,119 |
| Dec 19, 2025 | 14.08 | 14.11 | 13.76 | 13.87 | 13.87 | -1.70% | 4,839,245 |
| Dec 18, 2025 | 14.62 | 14.72 | 14.09 | 14.11 | 14.11 | -2.49% | 2,193,475 |
| Dec 17, 2025 | 14.95 | 15.06 | 14.42 | 14.47 | 14.47 | -3.21% | 2,043,829 |
| Dec 16, 2025 | 14.93 | 15.12 | 14.86 | 14.95 | 14.95 | 0.13% | 2,924,668 |
| Dec 15, 2025 | 15.39 | 15.47 | 14.90 | 14.93 | 14.93 | -1.58% | 2,003,609 |
| Dec 12, 2025 | 15.40 | 15.64 | 15.07 | 15.17 | 15.17 | -1.43% | 3,382,728 |
| Dec 11, 2025 | 15.43 | 15.73 | 15.38 | 15.39 | 15.39 | -1.60% | 1,937,414 |
| Dec 10, 2025 | 15.03 | 15.70 | 14.89 | 15.64 | 15.64 | 2.96% | 2,500,945 |
| Dec 9, 2025 | 14.90 | 15.53 | 14.90 | 15.19 | 15.19 | 1.40% | 2,648,354 |
| Dec 8, 2025 | 15.38 | 15.38 | 14.86 | 14.98 | 14.98 | -2.22% | 1,457,013 |
| Dec 5, 2025 | 14.99 | 15.43 | 14.98 | 15.32 | 15.32 | 1.86% | 1,404,395 |
| Dec 4, 2025 | 15.28 | 15.30 | 14.98 | 15.04 | 15.04 | -1.44% | 1,083,084 |
| Dec 3, 2025 | 15.11 | 15.40 | 15.00 | 15.26 | 15.26 | 1.19% | 1,658,727 |