Tripadvisor, Inc. (TRIP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TRIP Historical Return
If you invested $1000 in Tripadvisor, Inc. (TRIP) 10 years ago, it would be worth $156.31 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $231.1, while $1000 invested 1 year ago would be worth $458.6. This corresponds to total returns of -84.37%, -76.89%, -54.14%, respectively, with annualized returns of -16.93%, -25.38%, -54.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TRIP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 7.04 | 7.09 | 7.09 | 7.45 | 6.78 | 10.1M |
| November 09, 2026 | 7.24 | 7.12 | 7.12 | 7.3 | 6.83 | 12.81M |
| November 06, 2026 | 7.36 | 7 | 7 | 7.4 | 6.96 | 13.11M |
| November 05, 2026 | 8.01 | 7.38 | 7.38 | 8.78 | 7.2 | 22.06M |
| November 04, 2026 | 9.66 | 10.2 | 10.2 | 10.37 | 9.57 | 9.57M |
| November 03, 2026 | 9.33 | 9.44 | 9.44 | 9.51 | 9.3 | 3.43M |
| November 02, 2026 | 9.32 | 9.44 | 9.44 | 9.65 | 9.26 | 4M |
| October 30, 2026 | 9.15 | 9.22 | 9.22 | 9.26 | 9.01 | 4.15M |
| October 29, 2026 | 8.95 | 9.22 | 9.22 | 9.27 | 8.81 | 2.59M |
| October 28, 2026 | 8.91 | 8.94 | 8.94 | 9.08 | 8.79 | 2.24M |
| October 27, 2026 | 9.2 | 8.98 | 8.98 | 9.26 | 8.88 | 2.83M |
| October 26, 2026 | 9.39 | 9.24 | 9.24 | 9.43 | 9.14 | 4M |
| October 23, 2026 | 9.58 | 9.41 | 9.41 | 9.63 | 9.36 | 2.55M |
| October 22, 2026 | 9.52 | 9.67 | 9.67 | 9.72 | 9.35 | 2.84M |
| October 21, 2026 | 9.51 | 9.44 | 9.44 | 9.52 | 9.26 | 2.56M |
| October 20, 2026 | 9.36 | 9.51 | 9.51 | 9.68 | 9.35 | 3.44M |
| October 19, 2026 | 9.24 | 9.27 | 9.27 | 9.37 | 9.09 | 2.87M |
| October 16, 2026 | 9.48 | 9.32 | 9.32 | 9.57 | 9.16 | 2.93M |
| October 15, 2026 | 8.89 | 9.39 | 9.39 | 9.47 | 8.89 | 4.56M |
| October 14, 2026 | 8.76 | 8.93 | 8.93 | 8.94 | 8.69 | 2.72M |
| October 13, 2026 | 8.72 | 8.74 | 8.74 | 8.85 | 8.66 | 1.97M |
| October 12, 2026 | 8.67 | 8.72 | 8.72 | 8.82 | 8.62 | 1.56M |
| October 09, 2026 | 9.03 | 8.68 | 8.68 | 9.03 | 8.59 | 2.99M |
| October 08, 2026 | 8.63 | 8.96 | 8.96 | 8.99 | 8.63 | 3.91M |
| October 07, 2026 | 8.53 | 8.63 | 8.63 | 8.84 | 8.47 | 3M |
| October 06, 2026 | 8.86 | 8.52 | 8.52 | 8.86 | 8.41 | 2.52M |
| October 05, 2026 | 8.59 | 8.79 | 8.79 | 8.81 | 8.51 | 3.61M |
| October 02, 2026 | 8.4 | 8.51 | 8.51 | 8.56 | 8.22 | 2.28M |
| October 01, 2026 | 8.43 | 8.38 | 8.38 | 8.51 | 8.25 | 3.16M |
| September 30, 2026 | 8.44 | 8.37 | 8.37 | 8.6 | 8.32 | 3.23M |
| September 29, 2026 | 8.42 | 8.4 | 8.4 | 8.42 | 8.21 | 3.2M |
| September 28, 2026 | 8.38 | 8.41 | 8.41 | 8.43 | 8.15 | 3.77M |
| September 25, 2026 | 8.47 | 8.41 | 8.41 | 8.83 | 8.34 | 3.71M |
| September 24, 2026 | 8.06 | 8.52 | 8.52 | 8.65 | 8.06 | 6.99M |
| September 23, 2026 | 8.45 | 8.04 | 8.04 | 8.48 | 8.02 | 5.9M |
| September 22, 2026 | 8.99 | 8.55 | 8.55 | 8.99 | 8.5 | 5.99M |
| September 21, 2026 | 8.9 | 8.8 | 8.8 | 8.91 | 8.74 | 4.03M |
| September 18, 2026 | 8.9 | 8.84 | 8.84 | 9.18 | 8.79 | 4.58M |
| September 17, 2026 | 9.03 | 8.87 | 8.87 | 9.06 | 8.81 | 4.17M |
| September 16, 2026 | 8.99 | 8.94 | 8.94 | 9.03 | 8.79 | 2.08M |
| September 15, 2026 | 9.17 | 9.01 | 9.01 | 9.18 | 8.97 | 3.13M |
| September 11, 2026 | 8.94 | 9.09 | 9.09 | 9.15 | 8.81 | 8.75M |
| September 10, 2026 | 8.59 | 8.82 | 8.82 | 8.9 | 8.41 | 6.12M |
| September 09, 2026 | 8.99 | 8.82 | 8.82 | 9.24 | 8.74 | 7.49M |
| September 08, 2026 | 9.19 | 9.09 | 9.09 | 9.28 | 8.97 | 3.95M |
| September 04, 2026 | 9.14 | 9.32 | 9.32 | 9.53 | 9.11 | 3.03M |
| September 03, 2026 | 9.71 | 9.29 | 9.29 | 9.87 | 9.27 | 2.71M |
| September 02, 2026 | 9.45 | 9.61 | 9.61 | 9.73 | 9.42 | 3.06M |
| September 01, 2026 | 9.38 | 9.46 | 9.46 | 9.6 | 9.35 | 2.76M |
| August 31, 2026 | 9.77 | 9.52 | 9.52 | 9.8 | 9.49 | 3.57M |
| August 28, 2026 | 9.85 | 9.87 | 9.87 | 9.98 | 9.77 | 2.06M |
| August 27, 2026 | 9.87 | 9.79 | 9.79 | 9.9 | 9.64 | 3.44M |
| August 26, 2026 | 10.16 | 9.87 | 9.87 | 10.2 | 9.85 | 2.42M |
| August 25, 2026 | 10.19 | 10.1 | 10.1 | 10.29 | 10.06 | 2.05M |
| August 24, 2026 | 10.03 | 10.19 | 10.19 | 10.34 | 10.02 | 2.06M |
| 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 |
AD
