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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	15.77	15.5	15.5	16.13	15.32	1.46M
October 15, 2025	15.87	15.85	15.85	16.16	15.74	1.21M
October 14, 2025	15.08	15.72	15.72	16.04	15.04	1.88M
October 13, 2025	15.2	15.38	15.38	15.46	15.14	1.89M
October 10, 2025	15.58	14.91	14.91	15.59	14.81	2.06M
October 09, 2025	15.64	15.45	15.45	15.77	15.29	2.43M
October 08, 2025	15.81	15.52	15.52	15.81	15.38	2.14M
October 07, 2025	16.01	15.65	15.65	16.18	15.4	2.39M
October 06, 2025	15.99	16	16	17.03	15.89	3.47M
October 03, 2025	15.67	15.88	15.88	15.94	15.31	3.34M
October 02, 2025	15.73	15.67	15.67	15.91	15.41	1.94M
October 01, 2025	16.07	15.73	15.73	16.36	15.71	2.65M
September 30, 2025	16.56	16.26	16.26	16.61	15.96	2.92M
September 29, 2025	17.35	17.05	17.05	17.54	16.97	2.16M
September 26, 2025	17.08	17.14	17.14	17.71	17.04	2.05M
September 25, 2025	16.6	17.04	17.04	17.33	16.54	2.75M
September 24, 2025	18.22	16.97	16.97	18.45	16.95	3.22M
September 23, 2025	18.79	18.33	18.33	19.36	18.2	2.5M
September 22, 2025	18.67	18.7	18.7	19.45	18.46	2.53M
September 19, 2025	19.52	18.83	18.83	20.16	18.57	6.55M
September 18, 2025	18.77	19.14	19.14	19.17	18.57	3.49M
September 17, 2025	18.06	18.51	18.51	18.94	17.95	2.63M
September 16, 2025	18.86	18.06	18.06	18.86	17.4	3.39M
September 15, 2025	17.9	18.86	18.86	19.11	17.9	3.98M
September 12, 2025	17.84	17.73	17.73	17.88	17.54	2.36M
September 11, 2025	17.83	17.9	17.9	18.2	17.63	1.98M
September 10, 2025	17.69	17.76	17.76	17.84	17.33	1.67M

Tripadvisor, Inc. (TRIP) NASDAQ