Tripadvisor Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	86.960	86.960	86.960	86.960	86.960	50
2023-04-26	87.840	87.840	87.840	87.840	87.840	50
2023-04-24	91.980	91.980	90.870	90.870	90.870	31
2023-04-18	92.900	92.900	92.900	92.900	92.900	2
2023-04-17	91.710	91.710	91.710	91.710	91.710	1
2023-04-14	90.880	90.880	90.650	90.650	90.650	4
2023-04-13	90.540	91.900	90.540	91.900	91.900	211
2023-04-12	93.090	93.090	88.750	88.750	88.750	341
2023-03-10	102.87	102.87	102.87	102.87	102.87	18
2023-03-08	106.19	106.19	106.19	106.19	106.19	3
2023-03-03	110.59	111.98	110.59	111.98	111.98	4
2023-02-28	113.08	113.08	112.37	112.37	112.37	68
2023-02-02	124.59	124.59	124.32	124.32	124.32	60
2023-02-01	118.70	120.00	118.70	120.00	120.00	232
2023-01-19	111.06	111.06	111.06	111.06	111.06	283
2023-01-17	110.49	110.49	110.49	110.49	110.49	460
2023-01-16	108.01	108.01	108.01	108.01	108.01	1
2023-01-12	106.45	106.45	106.45	106.45	106.45	100
2023-01-11	106.89	106.89	106.85	106.85	106.85	750
2023-01-09	106.46	106.49	106.46	106.49	106.49	150
2023-01-03	97.560	99.270	97.560	99.260	99.260	758
2022-12-20	90.450	90.450	90.450	90.450	90.450	50
2022-12-19	97.560	97.560	97.560	97.560	97.560	1
2022-12-08	97.870	97.870	97.560	97.560	97.560	751
2022-12-07	94.020	94.020	92.850	92.850	92.850	107
2022-12-06	101.00	101.00	100.80	100.80	100.80	71
2022-12-05	100.06	105.82	100.00	103.84	103.84	82
2022-10-25	128.00	128.00	128.00	128.00	128.00	3
2022-10-07	120.09	120.09	120.00	120.00	120.00	2
2022-09-06	122.21	122.72	122.16	122.16	122.16	40
2022-09-02	119.33	119.33	119.33	119.33	119.33	1,775
2022-08-25	131.19	131.19	131.19	131.19	131.19	7
2022-08-23	129.95	129.95	128.31	128.31	128.31	20
2022-08-04	105.25	105.25	105.25	105.25	105.25	2
2022-08-03	106.13	106.13	106.13	106.13	106.13	130
2022-07-28	97.600	97.600	97.600	97.600	97.600	51
2022-07-26	98.400	98.400	96.240	96.240	96.240	11
2022-07-22	102.00	102.00	102.00	102.00	102.00	5
2022-07-21	103.32	103.32	103.32	103.32	103.32	130
2022-07-20	104.37	104.37	104.37	104.37	104.37	5
2022-07-19	98.000	102.75	98.000	102.75	102.75	9
2022-07-18	98.000	98.000	98.000	98.000	98.000	180
2022-07-14	93.550	94.070	93.550	94.070	94.070	166
2022-07-08	97.000	97.000	97.000	97.000	97.000	220
2022-06-30	93.370	93.520	93.370	93.450	93.450	5
2022-06-29	96.010	96.010	96.010	96.010	96.010	120
2022-06-24	100.63	100.63	100.63	100.63	100.63	40
2022-06-21	98.290	98.290	98.290	98.290	98.290	300
2022-06-20	97.930	97.930	97.930	97.930	97.930	12
2022-06-17	95.000	95.000	95.000	95.000	95.000	3
2022-06-14	98.950	100.49	98.950	99.800	99.800	20
2022-06-10	109.61	109.61	109.61	109.61	109.61	10
2022-06-06	119.00	119.00	119.00	119.00	119.00	5
2022-05-31	117.85	117.85	117.85	117.85	117.85	700
2022-05-27	121.02	121.02	121.02	121.02	121.02	20
2022-05-23	112.97	112.97	112.97	112.97	112.97	40
2022-05-20	119.78	119.78	119.78	119.78	119.78	40
2022-05-10	113.51	116.44	113.51	116.44	116.44	1,591
2022-05-06	122.73	122.73	122.73	122.73	122.73	700
2022-05-04	120.57	120.57	120.57	120.57	120.57	40

← NewerPage 10 of 12 · 689 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.