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 $160.69 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $250.28, while $1000 invested 1 year ago would be worth $507.82. This corresponds to total returns of -83.93%, -74.97%, -49.22%, respectively, with annualized returns of -16.7%, -24.21%, -49.22%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
