Tripadvisor, Inc. - 0QZS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14.69	14.85	14.85	15.08	14.56	7,285
January 12, 2026	14.71	14.84	14.84	15	14.54	717
January 09, 2026	14.85	14.59	14.59	14.96	14.54	190
January 08, 2026	14.55	14.75	14.75	14.81	14.51	554
January 07, 2026	14.72	14.56	14.56	14.75	14.5	415
January 06, 2026	14.75	14.66	14.66	14.87	14.65	886
January 05, 2026	14.65	15.21	15.21	15.22	14.6	2,865
January 02, 2026	14.56	14.56	14.56	14.75	14.24	41
December 31, 2025	14.64	14.4	14.4	14.64	14.24	11,727
December 30, 2025	13.78	14.65	14.65	14.65	13.73	9,385
December 29, 2025	14.1	13.89	13.89	14.14	13.83	2,837
December 24, 2025	14.27	14.15	14.15	14.27	14.11	1,664
December 23, 2025	14.16	14.05	14.05	14.36	14.02	2,337
December 22, 2025	13.98	14.06	14.06	14.15	13.92	1,947
December 19, 2025	14.14	13.97	13.97	14.15	13.94	5,048
December 18, 2025	14.5	14.41	14.41	14.95	14.27	323
December 17, 2025	14.95	14.71	14.71	15.04	14.71	925,392
December 16, 2025	14.93	14.97	14.97	15.01	14.91	58
December 15, 2025	15.21	15.23	15.23	15.39	15	646
December 12, 2025	15.34	15.44	15.44	15.61	15.34	461
December 11, 2025	15.45	15.65	15.65	15.71	15.43	1,685
December 10, 2025	15.03	15.28	15.28	15.36	15.03	3,739
December 09, 2025	14.88	15.43	15.43	15.52	14.88	1,893
December 08, 2025	15.38	14.93	14.93	15.39	14.93	412
December 05, 2025	15.09	15.31	15.31	15.4	14.9	1,182
December 04, 2025	15.28	15.07	15.07	15.28	15.04	2,517
December 03, 2025	15.17	15.31	15.31	15.34	15.09	31
December 02, 2025	15.03	15.13	15.13	15.3	14.99	1,074
December 01, 2025	14.6	15.06	15.06	15.09	14.56	470
November 28, 2025	14.87	14.79	14.79	14.92	14.79	213
November 26, 2025	15.01	14.88	14.88	15.09	14.88	2,900
November 25, 2025	14.78	15.15	15.15	15.38	14.76	2,125
November 24, 2025	14.6	14.82	14.82	14.94	14.52	553
November 21, 2025	13.37	13.62	13.62	14.4	13.37	1,821
November 20, 2025	14.7	13.32	13.32	15	13.3	1,735
November 19, 2025	14.52	14.63	14.63	14.69	14.4	1,703
November 18, 2025	14.41	14.27	14.27	14.52	14.2	2,092
November 17, 2025	14.94	14.53	14.53	15.14	14.5	585
November 14, 2025	14.99	15.22	15.22	15.34	14.87	4,126
November 13, 2025	15.63	15	15	15.83	15	1,105
November 12, 2025	15.57	15.85	15.85	15.95	15.48	2,333
November 11, 2025	15.25	15.55	15.55	15.83	15.25	4,603
November 10, 2025	15.68	15.41	15.41	15.69	15.41	4,717
November 07, 2025	15.15	15.29	15.29	15.34	14.83	13,385
November 06, 2025	15.49	15.35	15.35	17.42	15.05	5,104
November 05, 2025	15.37	15.48	15.48	15.59	14.91	696
November 04, 2025	15.08	14.81	14.81	15.26	14.79	669
November 03, 2025	16.25	15.56	15.56	16.43	15.47	816
October 31, 2025	16.52	16.04	16.04	16.52	15.94	739
October 30, 2025	15.8	16.21	16.21	16.22	15.76	107
October 29, 2025	16.17	16.02	16.02	16.57	15.88	5,661
October 28, 2025	16.93	16.41	16.41	16.93	16.4	576
October 27, 2025	16.8	16.64	16.64	16.85	16.52	204
October 24, 2025	16.33	16.74	16.74	16.82	16.21	647
October 23, 2025	16.43	16.17	16.17	16.43	15.92	651
October 22, 2025	16.17	16.3	16.3	16.4	16.17	4,844
October 21, 2025	17.71	16.2	16.2	17.71	16.19	8,902
October 20, 2025	15.62	16.46	16.46	16.47	15.56	2,026
October 17, 2025	15.4	15.39	15.39	15.42	15.32	530
October 16, 2025	15.77	15.42	15.42	16.08	15.41	4,433

Tripadvisor, Inc. (0QZS.L) LSE