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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.49	14.52	14.52	14.72	13.49	3.49M
November 20, 2025	14.92	13.36	13.36	15	13.23	3.54M
November 19, 2025	14.55	14.55	14.55	14.8	14.39	1.7M
November 18, 2025	14.26	14.47	14.47	14.56	14.19	1.98M
November 17, 2025	14.8	14.38	14.38	15.29	14.22	3.36M
November 14, 2025	14.93	14.96	14.96	15.37	14.8	3.45M
November 13, 2025	15.63	14.78	14.78	15.82	14.71	2.98M
November 12, 2025	15.48	15.85	15.85	16.04	15.48	5.43M
November 11, 2025	15.3	15.46	15.46	15.91	15.27	4.74M
November 10, 2025	15.59	15.33	15.33	15.73	15.3	2.75M
November 07, 2025	15.28	15.42	15.42	15.56	14.83	2.6M
November 06, 2025	16.42	15.42	15.42	17.53	14.98	4.39M
November 05, 2025	15.39	15.43	15.43	15.79	14.89	3.58M
November 04, 2025	15.08	14.81	14.81	15.28	14.64	2.57M
November 03, 2025	16.05	15.4	15.4	16.2	15.38	2.29M
October 31, 2025	16.09	16.06	16.06	16.27	15.9	2.15M
October 30, 2025	15.8	16.19	16.19	16.32	15.72	2.18M
October 29, 2025	16.41	15.94	15.94	16.47	15.84	1.93M
October 28, 2025	16.93	16.42	16.42	16.93	16.36	1.54M
October 27, 2025	16.8	16.72	16.72	16.9	16.47	1.51M
October 24, 2025	16.41	16.62	16.62	16.86	16.3	1.8M
October 23, 2025	16.41	16.1	16.1	16.55	15.93	1.46M
October 22, 2025	16.17	16.43	16.43	16.57	16.08	2.29M
October 21, 2025	16.85	16.35	16.35	17.82	16.1	3.33M
October 20, 2025	15.47	16.58	16.58	16.62	15.47	3.21M
October 17, 2025	15.37	15.31	15.31	15.63	15.26	1.27M

Tripadvisor, Inc. (TRIP) NASDAQ