TripAdvisor, Inc. TRIP
NASDAQ · United States · Consumer Services
$8.37-0.03 (-0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.37 | -0.36% | $8.44 | $8.60 | $8.32 | 3.23M |
| 2026-09-29 | $8.40 | -0.12% | $8.42 | $8.42 | $8.21 | 3.21M |
| 2026-09-28 | $8.41 | 0.00% | $8.38 | $8.43 | $8.15 | 4.35M |
| 2026-09-25 | $8.41 | -1.29% | $8.47 | $8.83 | $8.34 | 3.71M |
| 2026-09-24 | $8.52 | +5.97% | $8.06 | $8.65 | $8.06 | 6.99M |
| 2026-09-23 | $8.04 | -5.96% | $8.45 | $8.48 | $8.02 | 6.28M |
| 2026-09-22 | $8.55 | -2.84% | $8.99 | $8.99 | $8.50 | 6.24M |
| 2026-09-21 | $8.80 | -0.45% | $8.92 | $9.00 | $8.73 | 4.38M |
| 2026-09-18 | $8.84 | -0.34% | $8.90 | $9.18 | $8.79 | 4.58M |
| 2026-09-17 | $8.87 | -0.78% | $9.03 | $9.06 | $8.81 | 4.18M |
| 2026-09-16 | $8.94 | -0.78% | $8.99 | $9.03 | $8.79 | 2.08M |
| 2026-09-15 | $9.01 | -2.38% | $9.17 | $9.18 | $8.97 | 3.13M |
| 2026-09-14 | $9.23 | +1.54% | $9.20 | $9.37 | $8.97 | 4.29M |
| 2026-09-11 | $9.09 | +2.94% | $8.94 | $9.15 | $8.81 | 8.75M |
| 2026-09-10 | $8.83 | +0.11% | $8.59 | $8.90 | $8.41 | 6.12M |
| 2026-09-09 | $8.82 | -2.97% | $8.99 | $9.24 | $8.74 | 7.81M |
| 2026-09-08 | $9.09 | -2.57% | $9.19 | $9.28 | $8.97 | 3.95M |
| 2026-09-04 | $9.33 | +0.43% | $9.14 | $9.53 | $9.11 | 3.03M |
| 2026-09-03 | $9.29 | -3.33% | $9.71 | $9.87 | $9.27 | 2.71M |
| 2026-09-02 | $9.61 | +1.59% | $9.45 | $9.73 | $9.42 | 3.06M |
| 2026-09-01 | $9.46 | -0.63% | $9.38 | $9.60 | $9.35 | 2.76M |
| 2026-08-31 | $9.52 | -3.55% | $9.77 | $9.80 | $9.49 | 3.57M |
| 2026-08-28 | $9.87 | +0.82% | $9.85 | $9.98 | $9.77 | 2.06M |
| 2026-08-27 | $9.79 | -0.81% | $9.87 | $9.91 | $9.64 | 3.44M |
| 2026-08-26 | $9.87 | -2.28% | $10.17 | $10.20 | $9.85 | 2.42M |
| 2026-08-25 | $10.10 | -0.88% | $10.19 | $10.29 | $10.06 | 2.05M |
| 2026-08-24 | $10.19 | +1.90% | $10.03 | $10.34 | $10.02 | 2.06M |
| 2026-08-21 | $10.00 | -0.30% | $10.03 | $10.15 | $9.94 | 2.54M |
| 2026-08-20 | $10.03 | -3.56% | $10.38 | $10.39 | $9.97 | 3.29M |
| 2026-08-19 | $10.40 | +1.66% | $10.27 | $10.65 | $10.20 | 3.61M |
| 2026-08-18 | $10.23 | +0.59% | $10.23 | $10.41 | $10.12 | 3.26M |
| 2026-08-17 | $10.17 | -5.31% | $10.59 | $10.68 | $10.09 | 3.92M |
| 2026-08-14 | $10.74 | -2.10% | $11.02 | $11.10 | $10.70 | 2.36M |
| 2026-08-13 | $10.97 | +2.43% | $10.63 | $11.02 | $10.56 | 2.44M |
| 2026-08-12 | $10.71 | -2.19% | $10.80 | $10.93 | $10.45 | 3.05M |
| 2026-08-11 | $10.95 | +1.58% | $10.54 | $11.10 | $10.53 | 4.18M |
| 2026-08-10 | $10.78 | 0.00% | $10.72 | $11.14 | $10.54 | 5.32M |
| 2026-08-07 | $10.78 | +3.45% | $10.67 | $11.07 | $10.53 | 6.18M |
| 2026-08-06 | $10.42 | -25.52% | $10.94 | $11.93 | $10.15 | 11.26M |
| 2026-08-05 | $13.99 | -2.37% | $14.50 | $14.51 | $13.82 | 3.37M |
| 2026-08-04 | $14.33 | -1.17% | $14.31 | $14.59 | $14.22 | 5.07M |
| 2026-08-03 | $14.50 | +2.33% | $14.42 | $14.56 | $14.15 | 4.01M |
| 2026-07-31 | $14.17 | -0.14% | $14.40 | $14.40 | $14.05 | 1.88M |
| 2026-07-30 | $14.19 | -2.67% | $14.40 | $14.43 | $13.91 | 2.06M |
| 2026-07-29 | $14.58 | -2.34% | $14.83 | $15.04 | $14.46 | 5.30M |
| 2026-07-28 | $14.93 | +4.55% | $14.45 | $15.00 | $14.40 | 2.11M |
| 2026-07-27 | $14.28 | +4.23% | $13.92 | $14.44 | $13.91 | 1.89M |
| 2026-07-24 | $13.70 | +1.56% | $13.54 | $13.91 | $13.47 | 1.40M |
| 2026-07-23 | $13.49 | -2.53% | $13.65 | $13.78 | $13.26 | 1.65M |
| 2026-07-22 | $13.84 | +0.29% | $13.97 | $13.97 | $13.60 | 1.79M |
| 2026-07-21 | $13.80 | -4.23% | $13.85 | $14.21 | $13.68 | 3.42M |
| 2026-07-20 | $14.41 | -1.17% | $14.60 | $14.88 | $14.33 | 2.40M |
| 2026-07-17 | $14.58 | -2.08% | $14.60 | $14.90 | $14.40 | 2.51M |
| 2026-07-16 | $14.89 | +1.99% | $14.74 | $15.15 | $14.32 | 4.04M |
| 2026-07-15 | $14.60 | +4.29% | $13.82 | $14.69 | $13.82 | 2.68M |
| 2026-07-14 | $14.00 | -2.78% | $14.16 | $14.21 | $13.68 | 2.72M |
| 2026-07-13 | $14.40 | +3.00% | $14.08 | $14.81 | $13.92 | 4.10M |
| 2026-07-10 | $13.98 | +4.88% | $13.55 | $14.26 | $13.50 | 2.84M |
| 2026-07-09 | $13.33 | +0.91% | $13.06 | $13.47 | $12.99 | 3.00M |
| 2026-07-08 | $13.21 | -3.72% | $13.71 | $13.71 | $12.90 | 3.53M |
| 2026-07-07 | $13.72 | -1.15% | $14.05 | $14.29 | $13.60 | 3.02M |
| 2026-07-06 | $13.88 | -2.87% | $14.11 | $14.19 | $13.73 | 2.20M |
| 2026-07-02 | $14.29 | +3.93% | $13.90 | $14.31 | $13.72 | 3.08M |
| 2026-07-01 | $13.75 | +0.29% | $13.89 | $13.89 | $13.42 | 2.82M |
| 2026-06-30 | $13.71 | -2.28% | $14.00 | $14.03 | $13.68 | 2.40M |
| 2026-06-29 | $14.03 | +1.96% | $13.72 | $14.11 | $13.61 | 3.61M |
| 2026-06-26 | $13.76 | +7.50% | $12.78 | $13.90 | $12.63 | 5.72M |
| 2026-06-25 | $12.80 | -1.39% | $12.98 | $13.14 | $12.61 | 2.72M |
| 2026-06-24 | $12.98 | +4.76% | $12.37 | $13.00 | $12.29 | 3.47M |
| 2026-06-23 | $12.39 | +0.24% | $12.30 | $12.73 | $12.07 | 3.81M |
| 2026-06-22 | $12.36 | -4.70% | $12.71 | $12.97 | $12.33 | 3.82M |
| 2026-06-18 | $12.97 | +2.85% | $12.70 | $13.01 | $12.44 | 6.02M |
| 2026-06-17 | $12.61 | -1.56% | $12.64 | $13.00 | $12.50 | 4.17M |
| 2026-06-16 | $12.81 | +1.99% | $12.56 | $12.85 | $12.23 | 4.86M |
| 2026-06-15 | $12.56 | +1.21% | $13.60 | $14.20 | $12.55 | 13.73M |
| 2026-06-12 | $12.41 | +4.20% | $11.99 | $12.94 | $11.64 | 7.66M |
| 2026-06-11 | $11.91 | +2.94% | $11.44 | $12.01 | $11.35 | 3.23M |
| 2026-06-10 | $11.57 | -3.18% | $11.84 | $11.96 | $11.55 | 3.67M |
| 2026-06-09 | $11.95 | +1.19% | $11.80 | $12.10 | $11.62 | 3.08M |
| 2026-06-08 | $11.81 | -0.42% | $11.98 | $12.05 | $11.65 | 3.66M |
| 2026-06-05 | $11.86 | -0.75% | $11.97 | $12.13 | $11.68 | 2.88M |
| 2026-06-04 | $11.95 | +0.08% | $11.98 | $12.31 | $11.83 | 4.31M |
| 2026-06-03 | $11.94 | 0.00% | $11.86 | $12.03 | $11.58 | 4.53M |
| 2026-06-02 | $11.94 | -1.32% | $12.34 | $12.34 | $11.78 | 4.87M |
| 2026-06-01 | $12.10 | +8.23% | $11.34 | $12.16 | $11.21 | 4.87M |
| 2026-05-29 | $11.18 | +2.57% | $11.05 | $11.31 | $10.84 | 3.81M |
| 2026-05-28 | $10.90 | +6.97% | $10.10 | $11.02 | $10.10 | 4.85M |
| 2026-05-27 | $10.19 | +1.49% | $10.03 | $10.29 | $10.03 | 3.04M |
| 2026-05-26 | $10.04 | -0.40% | $9.98 | $10.22 | $9.90 | 3.60M |
| 2026-05-22 | $10.08 | +1.82% | $9.90 | $10.10 | $9.71 | 2.86M |