Tripadvisor, Inc. (TRIP) NASDAQ

Currency In USD

TRIP Historical Return

If you invested $1000 in Tripadvisor, Inc. (TRIP) 10 years ago, it would be worth $181.95 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $296.47, while $1000 invested 1 year ago would be worth $565.29. This corresponds to total returns of -81.8%, -70.35%, -43.47%, respectively, with annualized returns of -15.66%, -21.59%, -43.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRIP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	10.03	10	10	10.15	9.94	2.54M
August 20, 2026	10.38	10.03	10.03	10.39	9.97	3.29M
August 19, 2026	10.27	10.4	10.4	10.65	10.2	3.61M
August 18, 2026	10.23	10.23	10.23	10.41	10.12	3.26M
August 17, 2026	10.59	10.17	10.17	10.68	10.09	3.91M
August 14, 2026	11.02	10.74	10.74	11.1	10.7	2.35M
August 13, 2026	10.63	10.97	10.97	11.02	10.56	2.43M
August 12, 2026	10.8	10.71	10.71	10.93	10.45	3.05M
August 11, 2026	10.54	10.95	10.95	11.1	10.53	4.18M
August 10, 2026	10.72	10.78	10.78	11.14	10.54	4.99M
August 07, 2026	10.67	10.78	10.78	11.07	10.53	6.13M
August 06, 2026	10.94	10.42	10.42	11.93	10.15	11.14M
August 05, 2026	14.5	13.99	13.99	14.51	13.82	3.37M
August 04, 2026	14.31	14.33	14.33	14.59	14.22	5.07M
August 03, 2026	14.42	14.5	14.5	14.56	14.15	4M
July 31, 2026	14.4	14.17	14.17	14.4	14.05	1.88M
July 30, 2026	14.4	14.19	14.19	14.43	13.91	2.06M
July 29, 2026	14.83	14.58	14.58	15.04	14.46	5.3M
July 28, 2026	14.45	14.93	14.93	15	14.4	2.11M
July 27, 2026	13.92	14.28	14.28	14.44	13.91	1.89M
July 23, 2026	13.65	13.49	13.49	13.78	13.26	1.64M
July 22, 2026	13.97	13.84	13.84	13.97	13.6	1.79M
July 21, 2026	13.85	13.8	13.8	14.21	13.68	3.42M
July 20, 2026	14.6	14.41	14.41	14.88	14.33	2.39M
July 17, 2026	14.6	14.58	14.58	14.9	14.4	2.51M
July 16, 2026	14.74	14.89	14.89	15.15	14.32	3.95M
July 15, 2026	13.82	14.6	14.6	14.69	13.82	2.68M
July 14, 2026	14.16	14	14	14.21	13.68	2.72M
July 13, 2026	14.08	14.4	14.4	14.81	13.92	4.1M
July 10, 2026	13.55	13.98	13.98	14.26	13.5	2.84M
July 09, 2026	13.06	13.33	13.33	13.47	12.99	2.94M
July 08, 2026	13.71	13.21	13.21	13.71	12.9	3.42M
July 07, 2026	14.05	13.72	13.72	14.29	13.6	2.86M
July 06, 2026	14.11	13.88	13.88	14.19	13.73	2.17M
July 02, 2026	13.9	14.29	14.29	14.31	13.72	3.08M
July 01, 2026	13.89	13.75	13.75	13.89	13.42	2.77M
June 30, 2026	14	13.71	13.71	14.03	13.68	2.4M
June 29, 2026	13.72	14.03	14.03	14.11	13.61	3.61M
June 26, 2026	12.78	13.76	13.76	13.9	12.63	5.43M
June 25, 2026	12.98	12.8	12.8	13.14	12.61	2.72M
June 24, 2026	12.37	12.98	12.98	13	12.29	3.47M
June 23, 2026	12.3	12.39	12.39	12.73	12.07	3.81M
June 22, 2026	12.71	12.36	12.36	12.97	12.33	3.82M
June 18, 2026	12.7	12.97	12.97	13.01	12.44	7.04M
June 17, 2026	12.64	12.61	12.61	13	12.5	4.17M
June 16, 2026	12.56	12.81	12.81	12.85	12.23	4.85M
June 15, 2026	13.6	12.56	12.56	14.2	12.55	13.71M
June 12, 2026	11.99	12.41	12.41	12.94	11.64	7.56M
June 11, 2026	11.44	11.91	11.91	12.01	11.35	3.22M
June 10, 2026	11.84	11.57	11.57	11.96	11.55	3.67M
June 09, 2026	11.8	11.95	11.95	12.1	11.62	2.79M
June 08, 2026	11.98	11.81	11.81	12.05	11.65	3.07M
June 05, 2026	11.97	11.86	11.86	12.13	11.68	2.8M
June 04, 2026	11.98	11.95	11.95	12.31	11.83	4.3M
June 03, 2026	11.86	11.94	11.94	12.03	11.58	4.42M
June 02, 2026	12.34	11.94	11.94	12.34	11.78	4.87M
June 01, 2026	11.34	12.1	12.1	12.16	11.21	4.85M
May 29, 2026	11.05	11.18	11.18	11.31	10.84	3.81M
May 28, 2026	10.1	10.9	10.9	11.02	10.1	4.71M
May 27, 2026	10.07	10.19	10.19	10.29	10.03	2.99M