If you invested $1000 in Tripadvisor, Inc. (0QZS.L) since IPO date, it would be worth $240.14 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $233.77, while $1000 invested 1 year ago would be worth $539.54. This corresponds to total returns of -75.99%, -76.62%, -46.05%, respectively, with annualized returns of -24.2%, -25.24%, -46.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 8.4 | 8.46 | 8.46 | 8.46 | 8.26 | 9,056 |
| September 30, 2026 | 8.47 | 8.42 | 8.42 | 8.58 | 8.4 | 5,835 |
| September 29, 2026 | 8.42 | 8.36 | 8.36 | 8.42 | 8.22 | 5,436 |
| September 28, 2026 | 8.26 | 8.3 | 8.3 | 8.42 | 8.17 | 4,434 |
| September 25, 2026 | 8.53 | 8.37 | 8.37 | 8.79 | 8.37 | 10,904 |
| September 24, 2026 | 8.15 | 8.26 | 8.26 | 8.26 | 8.06 | 21,535 |
| September 23, 2026 | 8.55 | 8.1 | 8.1 | 8.55 | 8.08 | 16,513 |
| September 22, 2026 | 8.91 | 8.53 | 8.53 | 8.91 | 8.51 | 13,408 |
| September 21, 2026 | 8.92 | 8.79 | 8.79 | 9.05 | 8.79 | 1,864 |
| September 18, 2026 | 8.9 | 8.93 | 8.93 | 9.19 | 8.9 | 3,062 |
| September 17, 2026 | 9.04 | 8.86 | 8.86 | 9.11 | 8.85 | 3,907 |
| September 16, 2026 | 9.01 | 8.97 | 8.97 | 9.03 | 8.94 | 1,397 |
| September 15, 2026 | 9.19 | 9.07 | 9.07 | 9.21 | 9 | 652 |
| September 11, 2026 | 9 | 8.98 | 8.98 | 9 | 8.8 | 2,106 |
| September 10, 2026 | 8.7 | 8.75 | 8.75 | 8.77 | 8.41 | 8,459 |
| September 09, 2026 | 9.09 | 8.93 | 8.93 | 9.09 | 8.77 | 7,402 |
| September 08, 2026 | 9.24 | 9.15 | 9.15 | 9.29 | 8.99 | 13,642 |
| September 04, 2026 | 9.2 | 9.45 | 9.45 | 9.52 | 9.12 | 16,390 |
| September 03, 2026 | 9.74 | 9.44 | 9.44 | 9.85 | 9.4 | 13,586 |
| September 02, 2026 | 9.59 | 9.65 | 9.65 | 9.73 | 9.42 | 3,374 |
| September 01, 2026 | 9.51 | 9.5 | 9.5 | 9.6 | 9.37 | 2,826 |
| August 28, 2026 | 9.7 | 9.94 | 9.94 | 9.99 | 9.7 | 12,923 |
| August 27, 2026 | 10 | 9.77 | 9.77 | 10 | 9.68 | 15,096 |
| August 26, 2026 | 10.19 | 10.08 | 10.08 | 10.19 | 9.93 | 7,889 |
| August 25, 2026 | 10.18 | 10.1 | 10.1 | 10.22 | 10.06 | 1,086 |
| August 24, 2026 | 10.02 | 10.2 | 10.2 | 10.33 | 10.02 | 6,066 |
| August 21, 2026 | 10.06 | 10.01 | 10.01 | 10.27 | 9.95 | 3,281 |
| August 20, 2026 | 10.43 | 10.03 | 10.03 | 10.43 | 10 | 19,435 |
| August 19, 2026 | 10.32 | 10.46 | 10.46 | 10.64 | 10.2 | 4,705 |
| August 18, 2026 | 10.31 | 10.26 | 10.26 | 10.38 | 10.21 | 4,608 |
| August 17, 2026 | 10.82 | 10.18 | 10.18 | 11.02 | 10.15 | 17,925 |
| August 14, 2026 | 10.98 | 10.83 | 10.83 | 11.08 | 10.83 | 7,746 |
| August 13, 2026 | 10.71 | 10.75 | 10.75 | 10.86 | 10.45 | 5,732 |
| August 12, 2026 | 10.94 | 10.64 | 10.64 | 10.94 | 10.47 | 17,217 |
| August 11, 2026 | 10.56 | 10.85 | 10.85 | 11.09 | 10.52 | 3,759 |
| August 10, 2026 | 10.92 | 10.61 | 10.61 | 11.15 | 10.55 | 8,146 |
| August 07, 2026 | 10.61 | 10.67 | 10.67 | 11.06 | 10.34 | 24,641 |
| August 06, 2026 | 13.65 | 10.56 | 10.56 | 13.65 | 10.55 | 33,337 |
| August 05, 2026 | 14.4 | 13.96 | 13.96 | 14.65 | 13.85 | 733 |
| August 04, 2026 | 14.22 | 14.28 | 14.28 | 14.58 | 14.22 | 350 |
| August 03, 2026 | 14.31 | 14.27 | 14.27 | 14.5 | 14.23 | 524 |
| July 31, 2026 | 14.43 | 14.17 | 14.17 | 14.5 | 14.17 | 254 |
| July 30, 2026 | 14.39 | 14.19 | 14.19 | 14.39 | 13.96 | 1,734 |
| July 29, 2026 | 14.82 | 14.68 | 14.68 | 14.94 | 14.62 | 358 |
| July 28, 2026 | 14.5 | 14.85 | 14.85 | 14.87 | 14.29 | 7,742 |
| July 27, 2026 | 13.83 | 14.39 | 14.39 | 14.39 | 13.83 | 1,115 |
| July 23, 2026 | 13.65 | 13.41 | 13.41 | 13.65 | 13.32 | 1,606 |
| July 22, 2026 | 13.5 | 13.77 | 13.77 | 14 | 13.5 | 242 |
| July 21, 2026 | 14.25 | 13.84 | 13.84 | 14.25 | 13.74 | 2,568 |
| July 20, 2026 | 14.55 | 14.4 | 14.4 | 14.9 | 14.4 | 1,210 |
| July 17, 2026 | 14.84 | 14.71 | 14.71 | 14.85 | 14.4 | 3,855 |
| July 16, 2026 | 14.66 | 15.07 | 15.07 | 15.11 | 14.37 | 2,008 |
| July 15, 2026 | 13.75 | 14.49 | 14.49 | 14.58 | 13.75 | 5,209 |
| July 14, 2026 | 14.35 | 13.97 | 13.97 | 14.35 | 13.68 | 1,214 |
| July 13, 2026 | 14.09 | 14.57 | 14.57 | 14.78 | 13.94 | 4,676 |
| July 10, 2026 | 13.56 | 13.89 | 13.89 | 13.89 | 13.4 | 2,200 |
| July 09, 2026 | 13.07 | 13.44 | 13.44 | 13.44 | 13 | 370 |
| July 08, 2026 | 13.6 | 13.01 | 13.01 | 13.7 | 13 | 2,494 |
| July 07, 2026 | 14.15 | 13.82 | 13.82 | 14.27 | 13.77 | 5,002 |
| July 06, 2026 | 14.37 | 13.84 | 13.84 | 14.37 | 13.72 | 2,003 |