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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.41	10.81	10.81	11.02	10.32	3.02M
February 19, 2026	10.46	10.57	10.57	10.6	10.15	2.7M
February 18, 2026	10.34	10.46	10.46	10.74	10.14	4.73M
February 17, 2026	9.8	10.54	10.54	10.78	9.71	9.62M
February 13, 2026	10.45	9.61	9.61	10.5	9.46	7.91M
February 12, 2026	11.63	10.32	10.32	11.69	9.8	11.59M
February 11, 2026	12.7	12.16	12.16	12.84	11.86	5.18M
February 10, 2026	12.84	12.83	12.83	13.21	12.73	2.51M
February 09, 2026	12.75	12.81	12.81	12.86	12.55	2M
February 06, 2026	12.45	12.77	12.77	12.87	12.27	2.12M
February 05, 2026	12.58	12.43	12.43	12.78	12.33	2.8M
February 04, 2026	12.61	12.6	12.6	12.84	12.29	3.66M
February 03, 2026	13.27	12.55	12.55	13.48	12.11	4.72M
February 02, 2026	13.21	13.31	13.31	13.57	13.09	2.4M
January 30, 2026	13.23	13.29	13.29	13.37	13.08	1.9M
January 29, 2026	13.09	13.42	13.42	13.42	12.8	2.76M
January 28, 2026	13.12	13.01	13.01	13.42	12.99	1.42M
January 27, 2026	13.3	13.06	13.06	13.36	13	1.9M
January 26, 2026	13.31	13.21	13.21	13.36	13.09	1.83M
January 23, 2026	13.54	13.23	13.23	13.59	13.12	2.24M
January 22, 2026	13.65	13.6	13.6	14.05	13.56	3.11M
January 21, 2026	13.1	13.44	13.44	13.54	13.08	2.34M
January 20, 2026	12.98	13.05	13.05	13.28	12.98	2.64M
January 16, 2026	13.93	13.28	13.28	13.98	13.16	3.28M
January 15, 2026	13.86	13.99	13.99	14.06	13.58	3.04M
January 14, 2026	14.75	13.78	13.78	14.75	13.42	4.09M
January 13, 2026	14.83	14.84	14.84	15.1	14.69	3.12M
January 12, 2026	14.71	14.83	14.83	15.03	14.5	1.33M
January 09, 2026	14.85	14.8	14.8	15.04	14.5	2.48M
January 08, 2026	14.55	14.84	14.84	14.88	14.51	2.14M
January 07, 2026	14.72	14.69	14.69	14.77	14.38	1.58M
January 06, 2026	14.75	14.7	14.7	14.88	14.57	1.58M
January 05, 2026	14.65	14.76	14.76	15.23	14.52	2M
January 02, 2026	14.56	14.64	14.64	14.76	14.23	2.42M
December 31, 2025	14.61	14.56	14.56	14.67	14.2	1.71M
December 30, 2025	13.77	14.64	14.64	14.81	13.74	3.04M
December 29, 2025	14.13	13.77	13.77	14.22	13.74	2.28M
December 26, 2025	14.18	14.08	14.08	14.22	14.07	2.11M
December 24, 2025	14.28	14.25	14.25	14.28	14.11	1.19M
December 23, 2025	14.16	14	14	14.34	13.92	1.99M
December 22, 2025	14.04	14.18	14.18	14.21	13.82	2.03M
December 19, 2025	14.08	13.87	13.87	14.11	13.76	4.84M
December 18, 2025	14.62	14.11	14.11	14.72	14.09	2.19M
December 17, 2025	14.94	14.47	14.47	15.06	14.42	2.04M
December 16, 2025	14.93	14.95	14.95	15.12	14.86	2.92M
December 15, 2025	15.39	14.93	14.93	15.47	14.9	2M
December 12, 2025	15.4	15.17	15.17	15.64	15.07	3.38M
December 11, 2025	15.43	15.39	15.39	15.73	15.38	1.94M
December 10, 2025	15.03	15.64	15.64	15.7	14.89	2.5M
December 09, 2025	14.9	15.19	15.19	15.53	14.9	2.65M
December 08, 2025	15.38	14.98	14.98	15.38	14.86	1.46M
December 05, 2025	14.99	15.32	15.32	15.43	14.98	1.4M
December 04, 2025	15.28	15.04	15.04	15.3	14.98	1.08M
December 03, 2025	15.11	15.26	15.26	15.4	15	1.66M
December 02, 2025	15.3	15.08	15.08	15.3	14.95	1.14M
December 01, 2025	14.56	15.27	15.27	15.29	14.56	2.01M
November 28, 2025	14.88	14.87	14.87	14.97	14.78	614,348
November 26, 2025	15.01	14.84	14.84	15.11	14.77	1.85M
November 25, 2025	14.92	15.19	15.19	15.43	14.78	1.75M
November 24, 2025	14.6	14.76	14.76	14.96	14.51	2.01M

Tripadvisor, Inc. (TRIP) NASDAQ