Tripadvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 124.27 | 124.27 | 122.13 | 122.13 | 122.13 | 145 |
| 2022-05-02 | 126.41 | 127.66 | 125.32 | 125.32 | 125.32 | 603 |
| 2022-04-29 | 127.52 | 127.52 | 126.79 | 126.79 | 126.79 | 32 |
| 2022-04-25 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | 8 |
| 2022-04-19 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | 1 |
| 2022-04-08 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | 80 |
| 2022-04-06 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | 90 |
| 2022-04-05 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | 700 |
| 2022-04-04 | 128.77 | 128.77 | 128.67 | 128.67 | 128.67 | 105 |
| 2022-04-01 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | 60 |
| 2022-03-29 | 130.23 | 132.76 | 130.23 | 132.76 | 132.76 | 8 |
| 2022-03-28 | 124.09 | 124.69 | 124.09 | 124.47 | 124.47 | 39 |
| 2022-03-25 | 126.20 | 126.20 | 123.99 | 123.99 | 123.99 | 540 |
| 2022-03-22 | 127.67 | 127.97 | 127.67 | 127.97 | 127.97 | 701 |
| 2022-03-21 | 122.58 | 123.55 | 122.58 | 123.55 | 123.55 | 91 |
| 2022-03-18 | 127.40 | 127.40 | 126.09 | 126.09 | 126.09 | 2,280 |
| 2022-03-17 | 124.42 | 125.74 | 124.42 | 125.74 | 125.74 | 740 |
| 2022-03-15 | 122.16 | 124.59 | 122.16 | 124.59 | 124.59 | 2,010 |
| 2022-03-11 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | 70 |
| 2022-03-10 | 118.56 | 118.56 | 116.52 | 116.52 | 116.52 | 4 |
| 2022-03-09 | 120.00 | 120.00 | 119.99 | 119.99 | 119.99 | 80 |
| 2022-03-08 | 105.40 | 116.74 | 105.40 | 116.74 | 116.74 | 120 |
| 2022-03-07 | 106.14 | 106.14 | 105.43 | 105.43 | 105.43 | 12 |
| 2022-03-04 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | 150 |
| 2022-03-03 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 60 |
| 2022-03-02 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | 190 |
| 2022-02-25 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | 20 |
| 2022-02-24 | 127.00 | 135.66 | 126.68 | 135.66 | 135.66 | 549 |
| 2022-02-23 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | 300 |
| 2022-02-16 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | 1 |
| 2022-02-15 | 152.67 | 156.95 | 152.14 | 156.95 | 156.95 | 230 |
| 2022-02-09 | 152.09 | 153.42 | 152.09 | 153.04 | 153.04 | 3,494 |
| 2022-02-08 | 145.50 | 147.76 | 145.50 | 146.59 | 146.59 | 2,883 |
| 2022-02-07 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 2 |
| 2022-02-04 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | 2 |
| 2022-02-03 | 144.31 | 144.31 | 144.31 | 144.31 | 144.31 | 3 |
| 2022-01-31 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | 35 |
| 2022-01-28 | 137.00 | 137.20 | 137.00 | 137.20 | 137.20 | 2 |
| 2022-01-27 | 144.98 | 145.00 | 137.05 | 137.05 | 137.05 | 72 |
| 2022-01-26 | 148.96 | 148.96 | 148.96 | 148.96 | 148.96 | 2 |
| 2022-01-21 | 148.34 | 150.45 | 148.34 | 148.96 | 148.96 | 1,421 |
| 2022-01-19 | 157.60 | 157.60 | 155.19 | 155.19 | 155.19 | 20 |
| 2022-01-13 | 160.92 | 161.41 | 160.92 | 161.41 | 161.41 | 45 |
| 2022-01-12 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | 700 |
| 2022-01-10 | 160.49 | 160.81 | 160.49 | 160.81 | 160.81 | 40 |
| 2022-01-05 | 163.89 | 163.89 | 162.76 | 162.76 | 162.76 | 81 |
| 2022-01-04 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | 60 |
| 2021-12-30 | 150.40 | 154.25 | 150.40 | 153.18 | 153.18 | 129 |
| 2021-12-29 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 50 |
| 2021-12-22 | 153.44 | 153.44 | 150.83 | 150.83 | 150.83 | 424 |
| 2021-12-21 | 151.20 | 154.15 | 151.10 | 152.55 | 152.55 | 2,594 |
| 2021-12-20 | 142.01 | 144.20 | 139.46 | 139.46 | 139.46 | 5,376 |
| 2021-12-17 | 135.00 | 143.91 | 135.00 | 143.91 | 143.91 | 3,484 |
| 2021-12-16 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 101 |
| 2021-12-15 | 140.00 | 142.25 | 136.01 | 142.25 | 142.25 | 177 |
| 2021-12-10 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | 50 |
| 2021-12-09 | 149.10 | 149.25 | 149.10 | 149.25 | 149.25 | 330 |
| 2021-12-08 | 155.25 | 155.25 | 151.20 | 151.59 | 151.59 | 1,503 |
| 2021-12-06 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | 362 |
| 2021-12-03 | 139.18 | 139.99 | 139.18 | 139.99 | 139.99 | 7 |
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.