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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.67	11.01	11.01	11.01	10.3	54,966
February 19, 2026	10.49	10.46	10.46	10.5	10.23	5,619
February 18, 2026	10.52	10.45	10.45	10.73	10.2	3,823
February 17, 2026	9.82	10.7	10.7	10.72	9.75	26,883
February 13, 2026	10.52	9.61	9.61	10.52	9.56	11,270
February 12, 2026	12.1	10.5	10.5	12.1	9.87	34,210
February 11, 2026	12.72	12.02	12.02	12.72	11.96	5,878
February 10, 2026	12.84	13	13	13.11	12.8	6,540
February 09, 2026	12.77	12.71	12.71	12.93	12.57	248
February 06, 2026	12.52	12.84	12.84	12.84	12.31	1,015
February 05, 2026	12.86	12.42	12.42	12.86	12.41	4,774
February 04, 2026	12.68	12.53	12.53	12.94	12.35	3,015
February 03, 2026	13.35	12.31	12.31	13.35	12.15	9,863
February 02, 2026	12.96	13.45	13.45	13.47	12.66	4,156
January 30, 2026	13.23	13.16	13.16	13.31	13.15	846
January 29, 2026	12.99	13.2	13.2	13.2	12.8	23,311
January 28, 2026	13.42	13.01	13.01	13.42	12.9	3,748
January 27, 2026	13.22	13.24	13.24	13.25	13	4,037
January 26, 2026	13.31	13.22	13.22	13.32	13.19	2,305
January 23, 2026	13.51	13.29	13.29	13.59	13.29	1,122
January 22, 2026	13.65	13.86	13.86	13.91	13.64	6,916
January 21, 2026	13.1	13.2	13.2	13.4	13.02	1,338
January 20, 2026	13.08	13.01	13.01	13.21	12.98	1,793
January 16, 2026	13.93	13.41	13.41	13.93	13.41	15,589
January 15, 2026	13.95	13.79	13.79	13.95	13.64	2,927
January 14, 2026	14.75	14.21	14.21	14.79	13.67	1,548
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

Tripadvisor, Inc. (0QZS.L) LSE