Tripadvisor, Inc. - TRIP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	15.73	15.67	15.67	15.91	15.41	1.94M
October 01, 2025	16.07	15.73	15.73	16.36	15.71	2.65M
September 30, 2025	16.56	16.26	16.26	16.61	15.96	2.92M
September 29, 2025	17.35	17.05	17.05	17.54	16.97	2.16M
September 26, 2025	17.08	17.14	17.14	17.71	17.04	2.05M
September 25, 2025	16.6	17.04	17.04	17.33	16.54	2.75M
September 24, 2025	18.22	16.97	16.97	18.45	16.95	3.22M
September 23, 2025	18.79	18.33	18.33	19.36	18.2	2.5M
September 22, 2025	18.67	18.7	18.7	19.45	18.46	2.53M
September 19, 2025	19.52	18.83	18.83	20.16	18.57	6.55M
September 18, 2025	18.77	19.14	19.14	19.17	18.57	3.49M
September 17, 2025	18.06	18.51	18.51	18.94	17.95	2.63M
September 16, 2025	18.86	18.06	18.06	18.86	17.4	3.39M
September 15, 2025	17.9	18.86	18.86	19.11	17.9	3.98M
September 12, 2025	17.84	17.73	17.73	17.88	17.54	2.36M
September 11, 2025	17.83	17.9	17.9	18.2	17.63	1.98M
September 10, 2025	17.69	17.76	17.76	17.84	17.33	1.67M
September 09, 2025	17.44	17.76	17.76	17.77	17.2	2.15M
September 08, 2025	17.59	17.38	17.38	17.62	17.23	1.49M
September 05, 2025	17.94	17.64	17.64	18.27	17.19	1.87M
September 04, 2025	17.23	17.96	17.96	18.13	17.1	2.84M
September 03, 2025	16.77	17.18	17.18	17.23	16.77	2.06M
September 02, 2025	17.03	16.72	16.72	17.1	16.56	1.97M
August 29, 2025	17.1	17.42	17.42	17.49	16.99	1.83M
August 28, 2025	17.14	17.04	17.04	17.26	16.92	1.54M
August 27, 2025	17.29	17.11	17.11	17.51	17.05	1.97M
August 26, 2025	17.03	17.14	17.14	17.3	17.02	1.48M
August 25, 2025	17.7	17.03	17.03	17.73	17.01	1.63M
August 22, 2025	17	17.69	17.69	17.8	16.8	2.27M
August 21, 2025	16.97	16.95	16.95	17.1	16.75	1.28M
August 20, 2025	16.86	17.16	17.16	17.19	16.79	1.91M
August 19, 2025	16.65	16.96	16.96	17.14	16.65	1.91M
August 18, 2025	17.51	16.72	16.72	17.54	16.7	2.99M
August 15, 2025	18.11	17.62	17.62	18.23	17.61	2.02M
August 14, 2025	17.93	18.03	18.03	18.56	17.92	2.35M
August 13, 2025	18.07	18.18	18.18	18.57	17.94	3.72M
August 12, 2025	17.63	17.98	17.98	18.19	17.46	5.9M
August 11, 2025	17.73	17.79	17.79	18.33	17.55	3.18M
August 08, 2025	17.1	17.97	17.97	19.26	17.02	11.28M
August 07, 2025	16.73	16.09	16.09	16.73	15.95	4.09M
August 06, 2025	16.24	16.48	16.48	16.57	16.15	1.69M
August 05, 2025	16.53	16.23	16.23	16.59	16.09	2.13M
August 04, 2025	16.37	16.4	16.4	16.58	16.21	2.4M
August 01, 2025	16.93	16.21	16.21	16.98	16.15	3.54M
July 31, 2025	17.6	17.49	17.49	18.04	17.37	4.39M
July 30, 2025	17.8	17.56	17.56	17.94	17.26	2.77M
July 29, 2025	18.1	17.68	17.68	18.13	17.62	2.3M
July 28, 2025	17.84	18.13	18.13	18.2	17.84	2M
July 25, 2025	17.9	17.82	17.82	17.94	17.51	1.68M
July 24, 2025	18.24	17.9	17.9	18.35	17.88	2.56M
July 23, 2025	17.98	18.24	18.24	18.33	17.82	1.91M
July 22, 2025	17.38	17.79	17.79	18.27	17.11	3.48M
July 21, 2025	17.68	17.33	17.33	17.87	17.29	2.07M
July 18, 2025	17.71	17.51	17.51	17.71	17.27	2.36M
July 17, 2025	17.63	17.51	17.51	17.99	17.5	3.5M
July 16, 2025	18.46	17.64	17.64	18.5	17.59	3.91M
July 15, 2025	18.33	18.24	18.24	18.33	18.02	3.67M
July 14, 2025	17.76	18.16	18.16	18.2	17.63	4.08M
July 11, 2025	18	18	18	18.27	17.79	5.34M
July 10, 2025	17.64	18.16	18.16	18.41	17.53	5.7M

Tripadvisor, Inc. (TRIP) NASDAQ