Skip to main content
Tripadvisor, Inc. (TRIP)
NASDAQ: TRIP · Real-Time Price · USD
15.32
+0.28 (1.86%)
At close: Dec 5, 2025, 4:00 PM EST
15.38
+0.06 (0.39%)
After-hours: Dec 5, 2025, 7:42 PM EST

Tripadvisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.9915.4314.9815.3215.321.86%1,404,030
Dec 4, 202515.2815.3014.9815.0415.04-1.44%1,083,025
Dec 3, 202515.1115.4015.0015.2615.261.19%1,658,712
Dec 2, 202515.3015.3014.9515.0815.08-1.24%1,138,494
Dec 1, 202514.5615.2914.5615.2715.272.69%2,005,151
Nov 28, 202514.8814.9714.7814.8714.870.20%614,348
Nov 26, 202515.0115.1114.7714.8414.84-2.30%1,851,158
Nov 25, 202514.9215.4314.7815.1915.192.95%1,745,763
Nov 24, 202514.6014.9614.5114.7614.761.62%2,005,263
Nov 21, 202513.4914.7213.4914.5214.528.68%3,486,968
Nov 20, 202514.9215.0013.2313.3613.36-8.15%3,538,071
Nov 19, 202514.5514.8014.3914.5514.550.52%1,696,119
Nov 18, 202514.2614.5614.1914.4714.470.63%1,977,506
Nov 17, 202514.8015.2914.2214.3814.38-3.88%3,358,592
Nov 14, 202514.9315.3714.8014.9614.961.22%3,448,963
Nov 13, 202515.6315.8314.7114.7814.78-6.75%2,976,184
Nov 12, 202515.4816.0415.4815.8515.852.52%5,425,771
Nov 11, 202515.3015.9115.2715.4615.460.85%4,744,876
Nov 10, 202515.5915.7315.3015.3315.33-0.58%2,746,150
Nov 7, 202515.2815.5614.8315.4215.42-2,601,564
Nov 6, 202516.4217.5314.9815.4215.42-0.06%4,388,564
Nov 5, 202515.3915.7914.8915.4315.434.19%3,578,980
Nov 4, 202515.0815.2814.6414.8114.81-3.83%2,574,008
Nov 3, 202516.0516.2015.3815.4015.40-4.11%2,285,198
Oct 31, 202516.0916.2715.9016.0616.06-0.80%2,148,910
Oct 30, 202515.8016.3215.7216.1916.191.57%2,176,038
Oct 29, 202516.4116.4715.8415.9415.94-2.92%1,934,443
Oct 28, 202516.9316.9316.3616.4216.42-1.79%1,536,612
Oct 27, 202516.8016.9016.4716.7216.720.60%1,511,403
Oct 24, 202516.4116.8616.3016.6216.623.23%1,798,493
Oct 23, 202516.4116.5515.9316.1016.10-2.01%1,462,166
Oct 22, 202516.1716.5716.0816.4316.430.49%2,290,540
Oct 21, 202516.8517.8216.1016.3516.35-1.39%3,327,242
Oct 20, 202515.4716.6215.4716.5816.588.30%3,205,721
Oct 17, 202515.3715.6315.2615.3115.31-1.23%1,270,279
Oct 16, 202515.7716.1315.3215.5015.50-2.21%1,460,334
Oct 15, 202515.8716.1615.7415.8515.850.83%1,214,623
Oct 14, 202515.0816.0415.0415.7215.722.21%1,878,579
Oct 13, 202515.2015.4615.1415.3815.383.15%1,893,100
Oct 10, 202515.5815.5914.8114.9114.91-3.50%2,058,392
Oct 9, 202515.6415.7715.2915.4515.45-0.45%2,433,995
Oct 8, 202515.8115.8115.3815.5215.52-0.83%2,136,617
Oct 7, 202516.0116.1815.4115.6515.65-2.19%2,388,103
Oct 6, 202515.9917.0315.8916.0016.000.76%3,469,486
Oct 3, 202515.6715.9415.3115.8815.881.34%3,338,580
Oct 2, 202515.7315.9115.4115.6715.67-0.38%1,943,412
Oct 1, 202516.0716.3615.7115.7315.73-3.26%2,649,984
Sep 30, 202516.5616.6115.9616.2616.26-4.63%2,915,064
Sep 29, 202517.3517.5416.9717.0517.05-0.53%2,164,907
Sep 26, 202517.0817.7117.0417.1417.140.59%2,048,549