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 $210.67 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $298.19, while $1000 invested 1 year ago would be worth $946.4. This corresponds to total returns of -78.93%, -70.18%, -5.36%, respectively, with annualized returns of -14.42%, -21.48%, -5.36%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 13.6 | 12.56 | 12.56 | 14.2 | 12.55 | 13.71M |
| June 12, 2026 | 11.99 | 12.41 | 12.41 | 12.94 | 11.64 | 7.56M |
| June 11, 2026 | 11.44 | 11.91 | 11.91 | 12.01 | 11.35 | 3.22M |
| June 10, 2026 | 11.84 | 11.57 | 11.57 | 11.96 | 11.55 | 3.67M |
| June 09, 2026 | 11.8 | 11.95 | 11.95 | 12.1 | 11.62 | 2.79M |
| June 08, 2026 | 11.98 | 11.81 | 11.81 | 12.05 | 11.65 | 3.07M |
| June 05, 2026 | 11.97 | 11.86 | 11.86 | 12.13 | 11.68 | 2.8M |
| June 04, 2026 | 11.98 | 11.95 | 11.95 | 12.31 | 11.83 | 4.3M |
| June 03, 2026 | 11.86 | 11.94 | 11.94 | 12.03 | 11.58 | 4.42M |
| 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 |
AD
