Tripadvisor, Inc. TRIP
7.24 USD -0.01 (-0.21%)
Regular-session close
7.24 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
7.15 Day range 7.53
7.00 52-week range 15.64
- YTD
- -50.27%
- 1 year
- -51.01%
TRIP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.35 | 7.53 | 7.15 | 7.24 | -0.02 | -0.28% | 3,739,852 |
| Nov 12, 2026 | 7.50 | 7.69 | 7.24 | 7.26 | -0.21 | -2.81% | 5,050,400 |
| Nov 11, 2026 | 7.04 | 7.49 | 6.93 | 7.47 | +0.38 | +5.36% | 7,416,200 |
| Nov 10, 2026 | 7.04 | 7.45 | 6.78 | 7.09 | -0.03 | -0.42% | 10,237,200 |
| Nov 9, 2026 | 7.24 | 7.30 | 6.82 | 7.12 | +0.12 | +1.71% | 13,423,300 |
| Nov 6, 2026 | 7.40 | 7.40 | 6.95 | 7.00 | -0.38 | -5.15% | 13,155,200 |
| Nov 5, 2026 | 8.11 | 8.78 | 7.20 | 7.38 | -2.82 | -27.65% | 22,078,500 |
| Nov 4, 2026 | 9.66 | 10.37 | 9.57 | 10.20 | +0.76 | +8.05% | 9,573,800 |
| Nov 3, 2026 | 9.33 | 9.51 | 9.30 | 9.44 | 0.00 | 0.00% | 3,438,000 |
| Nov 2, 2026 | 9.32 | 9.65 | 9.26 | 9.44 | +0.22 | +2.39% | 4,001,100 |
| Oct 30, 2026 | 9.15 | 9.26 | 9.01 | 9.22 | 0.00 | 0.00% | 4,149,400 |
| Oct 29, 2026 | 8.95 | 9.27 | 8.81 | 9.22 | +0.28 | +3.13% | 2,590,900 |
| Oct 28, 2026 | 8.91 | 9.08 | 8.79 | 8.94 | -0.04 | -0.45% | 2,237,100 |
| Oct 27, 2026 | 9.20 | 9.26 | 8.88 | 8.98 | -0.26 | -2.81% | 2,832,800 |
| Oct 26, 2026 | 9.39 | 9.43 | 9.14 | 9.24 | -0.17 | -1.81% | 4,003,900 |
| Oct 23, 2026 | 9.58 | 9.63 | 9.36 | 9.41 | -0.26 | -2.69% | 2,554,000 |
| Oct 22, 2026 | 9.52 | 9.72 | 9.35 | 9.67 | +0.23 | +2.44% | 2,844,700 |
| Oct 21, 2026 | 9.51 | 9.52 | 9.26 | 9.44 | -0.07 | -0.74% | 2,561,500 |
| Oct 20, 2026 | 9.36 | 9.68 | 9.35 | 9.51 | +0.24 | +2.59% | 3,440,000 |
| Oct 19, 2026 | 9.24 | 9.37 | 9.09 | 9.27 | -0.05 | -0.54% | 2,868,700 |
| Oct 16, 2026 | 9.48 | 9.57 | 9.17 | 9.32 | -0.07 | -0.75% | 2,931,400 |
| Oct 15, 2026 | 8.89 | 9.47 | 8.89 | 9.39 | +0.46 | +5.15% | 4,560,900 |
| Oct 14, 2026 | 8.76 | 8.94 | 8.69 | 8.93 | +0.19 | +2.17% | 2,724,700 |
| Oct 13, 2026 | 8.72 | 8.85 | 8.66 | 8.74 | +0.02 | +0.23% | 1,973,700 |
| Oct 12, 2026 | 8.67 | 8.82 | 8.62 | 8.72 | +0.04 | +0.46% | 1,556,500 |
| Oct 9, 2026 | 9.03 | 9.03 | 8.59 | 8.68 | -0.28 | -3.13% | 2,986,000 |
| Oct 8, 2026 | 8.63 | 9.00 | 8.63 | 8.96 | +0.33 | +3.82% | 3,911,700 |
| Oct 7, 2026 | 8.53 | 8.84 | 8.47 | 8.63 | +0.11 | +1.29% | 3,004,700 |
| Oct 6, 2026 | 8.86 | 8.86 | 8.41 | 8.52 | -0.27 | -3.07% | 2,523,900 |
| Oct 5, 2026 | 8.59 | 8.81 | 8.51 | 8.79 | +0.28 | +3.29% | 3,608,900 |
| Oct 2, 2026 | 8.40 | 8.56 | 8.22 | 8.51 | +0.13 | +1.55% | 2,284,800 |
| Oct 1, 2026 | 8.43 | 8.51 | 8.25 | 8.38 | +0.01 | +0.12% | 3,159,800 |
| Sep 30, 2026 | 8.44 | 8.60 | 8.32 | 8.37 | -0.03 | -0.36% | 3,229,500 |
| Sep 29, 2026 | 8.42 | 8.42 | 8.21 | 8.40 | -0.01 | -0.12% | 3,205,400 |
| Sep 28, 2026 | 8.38 | 8.43 | 8.15 | 8.41 | 0.00 | 0.00% | 4,348,700 |
| Sep 25, 2026 | 8.47 | 8.83 | 8.34 | 8.41 | -0.11 | -1.29% | 3,708,400 |
| Sep 24, 2026 | 8.06 | 8.65 | 8.06 | 8.52 | +0.48 | +5.97% | 6,992,200 |
| Sep 23, 2026 | 8.45 | 8.48 | 8.02 | 8.04 | -0.51 | -5.96% | 6,282,800 |
| Sep 22, 2026 | 8.99 | 8.99 | 8.50 | 8.55 | -0.25 | -2.84% | 6,240,700 |
| Sep 21, 2026 | 8.92 | 9.00 | 8.73 | 8.80 | -0.04 | -0.45% | 4,375,800 |
| Sep 18, 2026 | 8.90 | 9.18 | 8.79 | 8.84 | -0.03 | -0.34% | 4,579,600 |
| Sep 17, 2026 | 9.03 | 9.06 | 8.81 | 8.87 | -0.07 | -0.78% | 4,175,000 |
| Sep 16, 2026 | 8.99 | 9.03 | 8.79 | 8.94 | -0.07 | -0.78% | 2,082,400 |
| Sep 15, 2026 | 9.17 | 9.18 | 8.97 | 9.01 | -0.22 | -2.38% | 3,126,000 |
| Sep 14, 2026 | 9.20 | 9.37 | 8.97 | 9.23 | +0.14 | +1.54% | 4,293,900 |
| Sep 11, 2026 | 8.94 | 9.15 | 8.81 | 9.09 | +0.26 | +2.94% | 8,753,800 |
| Sep 10, 2026 | 8.59 | 8.90 | 8.41 | 8.83 | +0.01 | +0.11% | 6,119,400 |
| Sep 9, 2026 | 8.99 | 9.24 | 8.74 | 8.82 | -0.27 | -2.97% | 7,808,400 |
| Sep 8, 2026 | 9.19 | 9.28 | 8.97 | 9.09 | -0.24 | -2.57% | 3,947,300 |
| Sep 4, 2026 | 9.14 | 9.53 | 9.11 | 9.33 | +0.04 | +0.43% | 3,030,400 |
| Sep 3, 2026 | 9.71 | 9.87 | 9.27 | 9.29 | -0.32 | -3.33% | 2,711,000 |
| Sep 2, 2026 | 9.45 | 9.73 | 9.42 | 9.61 | +0.15 | +1.59% | 3,057,300 |
| Sep 1, 2026 | 9.38 | 9.60 | 9.35 | 9.46 | -0.06 | -0.63% | 2,758,600 |
| Aug 31, 2026 | 9.77 | 9.80 | 9.49 | 9.52 | -0.35 | -3.55% | 3,570,300 |
| Aug 28, 2026 | 9.85 | 9.98 | 9.77 | 9.87 | +0.08 | +0.82% | 2,056,900 |
| Aug 27, 2026 | 9.87 | 9.91 | 9.64 | 9.79 | -0.08 | -0.81% | 3,437,300 |
| Aug 26, 2026 | 10.17 | 10.20 | 9.85 | 9.87 | -0.23 | -2.28% | 2,419,500 |
| Aug 25, 2026 | 10.19 | 10.29 | 10.06 | 10.10 | -0.09 | -0.88% | 2,053,100 |
| Aug 24, 2026 | 10.03 | 10.34 | 10.02 | 10.19 | +0.19 | +1.90% | 2,062,400 |
| Aug 21, 2026 | 10.03 | 10.15 | 9.94 | 10.00 | -0.03 | -0.30% | 2,543,600 |
| Aug 20, 2026 | 10.38 | 10.39 | 9.97 | 10.03 | -0.37 | -3.56% | 3,288,100 |
| Aug 19, 2026 | 10.27 | 10.65 | 10.20 | 10.40 | +0.17 | +1.66% | 3,606,200 |
| Aug 18, 2026 | 10.23 | 10.41 | 10.12 | 10.23 | +0.06 | +0.59% | 3,260,200 |
| Aug 17, 2026 | 10.59 | 10.68 | 10.09 | 10.17 | -0.57 | -5.31% | 3,915,300 |
| Aug 14, 2026 | 11.02 | 11.10 | 10.70 | 10.74 | -0.23 | -2.10% | 2,356,500 |
65 days, newest first. Daily bars as drawn on the TRIP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.