Skip to main content
Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
17.88
-0.15 (-0.83%)
Aug 15, 2025, 10:39 AM - Market open

Tripadvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202517.9318.5617.9218.0318.03-0.83%2,288,843
Aug 13, 202518.0718.5717.9418.1818.181.11%3,722,329
Aug 12, 202517.6318.1917.4617.9817.981.07%5,902,391
Aug 11, 202517.7318.3317.5517.7917.79-1.00%3,176,163
Aug 8, 202517.1019.2617.0217.9717.9711.68%11,279,376
Aug 7, 202516.7316.7315.9516.0916.09-2.37%4,085,066
Aug 6, 202516.2416.5716.1516.4816.481.54%1,694,677
Aug 5, 202516.5316.5916.0916.2316.23-1.04%2,128,898
Aug 4, 202516.3716.5816.2116.4016.401.17%2,400,652
Aug 1, 202516.9316.9816.1516.2116.21-7.32%3,544,497
Jul 31, 202517.6018.0417.3717.4917.49-0.40%4,390,376
Jul 30, 202517.8017.9417.2617.5617.56-0.68%2,766,779
Jul 29, 202518.1018.1317.6217.6817.68-2.48%2,299,392
Jul 28, 202517.8418.2017.8418.1318.131.74%1,996,842
Jul 25, 202517.9017.9417.5117.8217.82-0.45%1,678,825
Jul 24, 202518.2418.3517.8817.9017.90-1.86%2,559,029
Jul 23, 202517.9818.3317.8218.2418.242.53%1,911,528
Jul 22, 202517.3818.2717.1117.7917.792.65%3,476,049
Jul 21, 202517.6817.8717.2917.3317.33-1.03%2,068,406
Jul 18, 202517.7117.7117.2817.5117.51-2,356,282
Jul 17, 202517.6317.9917.5017.5117.51-0.74%3,495,283
Jul 16, 202518.4618.5017.5917.6417.64-3.29%3,905,685
Jul 15, 202518.3318.3318.0318.2418.240.44%3,665,169
Jul 14, 202517.7618.2017.6318.1618.160.89%4,078,221
Jul 11, 202518.0018.2817.7918.0018.00-0.88%5,335,419
Jul 10, 202517.6418.4117.5318.1618.164.79%5,698,697
Jul 9, 202517.6417.6417.1917.3317.33-0.91%2,936,458
Jul 8, 202517.3517.7217.2417.4917.491.86%4,858,959
Jul 7, 202517.4817.9116.8817.1717.17-1.89%9,787,465
Jul 3, 202515.8817.8015.7117.5017.5016.74%14,366,974
Jul 2, 202513.9615.1313.8214.9914.998.07%5,341,867
Jul 1, 202513.0513.9212.8113.8713.876.28%4,308,758
Jun 30, 202513.2113.2112.7513.0513.05-0.08%4,485,687
Jun 27, 202512.9513.0912.6813.0613.061.16%23,516,269
Jun 26, 202512.5012.9312.0812.9112.913.28%5,590,564
Jun 25, 202513.5013.5312.4512.5012.50-6.92%6,304,751
Jun 24, 202513.1513.6513.1313.4313.432.83%3,560,311
Jun 23, 202512.9013.1012.6513.0613.060.69%2,997,907
Jun 20, 202513.1613.2812.9512.9712.97-0.54%3,985,642
Jun 18, 202513.2513.3412.9813.0413.04-1.21%2,881,623
Jun 17, 202513.2213.4713.1313.2013.20-1.42%2,561,919
Jun 16, 202513.4513.6313.3213.3913.390.68%3,343,470
Jun 13, 202513.6413.8113.2613.3013.30-5.00%2,434,622
Jun 12, 202514.0014.2313.8514.0014.00-0.85%1,902,376
Jun 11, 202514.4514.4914.0714.1214.12-1.05%2,852,588
Jun 10, 202514.2914.4814.1514.2714.27-1,412,805
Jun 9, 202514.3414.5514.2014.2714.271.06%2,378,790
Jun 6, 202514.3214.4314.0914.1214.12-0.14%1,758,059
Jun 5, 202514.4414.6113.9414.1414.14-2.08%3,231,748
Jun 4, 202514.0514.6114.0514.4414.442.85%2,456,002