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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.5	17.2	17.2	17.55	17.05	648
September 25, 2025	16.83	16.62	16.62	17.21	16.62	1,784
September 24, 2025	18.19	17.41	17.41	18.32	17.25	10,210
September 23, 2025	18.79	18.81	18.81	19.19	18.39	1,534
September 22, 2025	18.67	19.12	19.12	19.33	18.49	2,965
September 19, 2025	19.5	19.34	19.34	20.15	19.34	4,939
September 18, 2025	18.69	18.89	18.89	18.94	18.6	2,319
September 17, 2025	18.04	18.72	18.72	18.89	17.92	10,856
September 16, 2025	18.95	17.84	17.84	18.95	17.46	7,746
September 15, 2025	18.32	18.81	18.81	18.99	17.9	10,079
September 12, 2025	17.84	17.71	17.71	17.84	17.57	1,604
September 11, 2025	17.83	18.15	18.15	18.15	17.63	1,881
September 10, 2025	17.63	17.77	17.77	17.77	17.33	594
September 09, 2025	17.3	17.45	17.45	17.45	17.23	48
September 08, 2025	17.59	17.46	17.46	17.63	17.29	1,369
September 05, 2025	17.94	17.47	17.47	18.19	17.47	1,230
September 04, 2025	16.77	17.72	17.72	17.83	16.77	2,921
September 03, 2025	16.81	17.05	17.05	17.05	16.81	1,284
September 02, 2025	17	16.88	16.88	17.08	16.8	1,681
August 29, 2025	17.12	17.2	17.2	17.41	17.03	4,186
August 28, 2025	17.14	16.99	16.99	17.25	16.97	2,411
August 27, 2025	17.08	17.24	17.24	17.45	17.08	31
August 26, 2025	17.03	17.14	17.14	17.3	17.03	80
August 22, 2025	17	17.62	17.62	17.66	16.85	7,008
August 21, 2025	16.97	16.81	16.81	17.12	16.78	1,599
August 20, 2025	16.86	16.96	16.96	17.1	16.81	359
August 19, 2025	16.8	16.89	16.89	16.92	16.65	80,000
August 18, 2025	17.51	17.18	17.18	17.54	16.83	4,284
August 15, 2025	18.11	17.71	17.71	18.19	17.71	829
August 14, 2025	17.93	18.13	18.13	18.45	17.93	32,000
August 13, 2025	18.07	18.15	18.15	18.55	17.99	9,000
August 12, 2025	17.85	17.96	17.96	18.16	17.52	1,541
August 11, 2025	17.73	18.25	18.25	18.29	17.73	3,885
August 08, 2025	16.96	18.45	18.45	19.24	16.96	27,261
August 07, 2025	17	16.1	16.15	17	16	2,427
August 06, 2025	16.24	16.38	16.38	16.41	16.18	12,494
August 05, 2025	16.53	16.14	16.14	16.64	16.1	1,920
August 04, 2025	16.37	16.39	16.39	16.58	16.29	2,441
August 01, 2025	17.16	16.65	16.65	17.16	16.32	7,287
July 31, 2025	17.6	17.59	17.59	18.02	17.53	2,808
July 30, 2025	17.8	17.61	17.61	18	17.26	1,907
July 29, 2025	18.13	17.83	17.83	18.15	17.83	3,064
July 28, 2025	17.84	17.96	17.96	18.06	17.84	793
July 25, 2025	17.9	17.64	17.64	17.9	17.56	4,856
July 24, 2025	18.02	18.19	18.19	18.28	18.01	573
July 23, 2025	17.98	18.22	18.22	18.23	17.82	1,561
July 22, 2025	17.5	18.04	18.04	18.04	17.3	10,391
July 21, 2025	17.68	17.73	17.73	17.89	17.54	1,573
July 18, 2025	17.71	17.43	17.43	17.71	17.39	3,863
July 17, 2025	17.63	17.73	17.73	17.93	17.63	3,192
July 16, 2025	18.5	17.74	17.74	18.5	17.73	2,486
July 15, 2025	18.06	18.12	18.12	18.3	18.06	567
July 14, 2025	17.8	18.17	18.17	18.17	17.64	3,788
July 11, 2025	18	18.07	17.96	18.26	17.8	4,471
July 10, 2025	17.65	18.14	18.14	18.4	17.47	21,114
July 09, 2025	17.18	17.46	17.46	17.64	17.18	8,260
July 08, 2025	17.3	17.55	17.55	17.68	17.26	15,165
July 07, 2025	17.46	17.19	17.19	17.89	16.9	42,156
July 03, 2025	16.21	17.66	17.66	17.77	15.77	120,105
July 02, 2025	13.96	14.64	14.64	14.71	13.82	12,038

Tripadvisor, Inc. (0QZS.L) LSE