Tripadvisor, Inc. (TRIP) NASDAQ

11.94

-0.16(-1.32%)

Updated at June 02 04:00PM

Currency In USD

TRIP Historical Return

If you invested $1000 in Tripadvisor, Inc. (TRIP) 10 years ago, it would be worth $197 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $282.54, while $1000 invested 1 year ago would be worth $850.43. This corresponds to total returns of -80.3%, -71.75%, -14.96%, respectively, with annualized returns of -14.99%, -22.33%, -14.96%.

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
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
May 26, 2026	9.98	10.04	10.04	10.22	9.9	3.6M
May 22, 2026	9.9	10.08	10.08	10.1	9.71	2.86M
May 21, 2026	9.85	9.9	9.9	10.13	9.64	4M
May 20, 2026	9.26	9.93	9.93	9.99	9.04	6.55M
May 19, 2026	9.47	9.3	9.3	9.7	9.21	3.23M
May 18, 2026	9.51	9.53	9.53	9.85	9.39	4.22M
May 15, 2026	9.57	9.46	9.46	9.69	9.44	2.97M
May 14, 2026	9.65	9.6	9.6	9.72	9.44	3.74M
May 13, 2026	9.34	9.63	9.63	9.78	9.11	4.47M
May 12, 2026	9.6	9.45	9.45	9.73	9.41	4.01M
May 11, 2026	10.29	9.66	9.66	10.43	9.63	3.95M
May 08, 2026	11.12	10.45	10.45	11.16	10.36	3.44M
May 07, 2026	11.18	11.23	11.23	11.6	11.05	4.54M
May 06, 2026	11.45	11.18	11.18	11.45	11.05	3.36M
May 05, 2026	11.36	11.28	11.28	11.41	11.25	2.56M
May 04, 2026	11.49	11.33	11.33	11.66	11.11	3M
May 01, 2026	11.24	11.56	11.56	11.65	11.19	2.46M
April 30, 2026	11.17	11.13	11.13	11.27	11.03	1.72M
April 29, 2026	10.69	11.18	11.18	11.26	10.69	2.18M
April 28, 2026	11.19	10.86	10.86	11.2	10.82	2.05M
April 27, 2026	11.18	11.19	11.19	11.3	11.06	2.1M
April 24, 2026	10.9	11.19	11.19	11.2	10.75	2.86M
April 23, 2026	11	10.86	10.86	11.05	10.73	2.57M
April 22, 2026	11.38	11.07	11.07	11.46	10.92	2.09M
April 21, 2026	11.47	11.23	11.23	11.85	11.18	2.42M
April 20, 2026	11.31	11.48	11.48	11.55	11.13	3.25M
April 17, 2026	11.4	11.39	11.39	11.6	11.24	2.24M
April 16, 2026	11.65	11.23	11.23	11.73	11.17	3.66M
April 15, 2026	11.27	11.48	11.48	11.5	11.25	1.73M
April 14, 2026	11.13	11.26	11.26	11.39	11.13	3.25M
April 13, 2026	10.79	11.13	11.13	11.27	10.64	2.5M
April 10, 2026	11.49	10.92	10.92	11.52	10.86	2.64M
April 09, 2026	10.93	11.49	11.49	11.59	10.78	4.29M
April 08, 2026	11.25	10.93	10.93	11.31	10.83	4.14M
April 07, 2026	10.68	10.75	10.75	11.12	10.66	5.78M
April 06, 2026	10.85	10.85	10.85	11.19	10.63	3.44M
April 02, 2026	10.26	10.85	10.85	10.91	10.25	8.1M
April 01, 2026	10.76	10.71	10.71	10.9	10.4	6.11M
March 31, 2026	10.39	10.66	10.66	10.69	10.22	3.82M
March 30, 2026	10.16	10.39	10.39	10.51	10.11	3.88M
March 27, 2026	10.42	10.11	10.11	10.5	10.04	6.13M
March 26, 2026	9.34	9.95	9.95	10.1	9.34	4.09M
March 25, 2026	9.84	9.51	9.51	10.03	9.41	3.55M
March 24, 2026	9.85	9.72	9.72	10.02	9.56	3.33M
March 23, 2026	9.55	10.04	10.04	10.14	9.25	6.18M
March 20, 2026	9.22	9.35	9.35	9.42	9.02	6.66M
March 19, 2026	9.22	9.29	9.29	9.4	9.01	4.28M
March 18, 2026	9.37	9.26	9.26	9.53	9.26	3.07M
March 17, 2026	9.69	9.51	9.51	9.97	9.48	2.41M
March 16, 2026	9.32	9.52	9.52	9.65	9.24	4.31M
March 13, 2026	9.31	9.24	9.24	9.48	9.15	3.14M
March 12, 2026	9.6	9.33	9.33	9.75	9.25	3.3M
March 11, 2026	10.03	9.83	9.83	10.16	9.66	4.47M
March 10, 2026	10.6	10.14	10.14	10.61	10.04	4.01M
March 09, 2026	10.17	10.61	10.61	10.65	10.02	3.37M