Tripadvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 1 |
| 2025-07-25 | 99.400 | 99.400 | 99.400 | 99.400 | 99.400 | 1 |
| 2025-07-24 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 0 |
| 2025-07-23 | 100.55 | 101.40 | 100.55 | 101.10 | 101.10 | 24 |
| 2025-07-22 | 99.500 | 100.50 | 99.500 | 100.50 | 100.50 | 15 |
| 2025-07-21 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 0 |
| 2025-07-18 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 0 |
| 2025-07-17 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 0 |
| 2025-07-16 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 0 |
| 2025-07-15 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 0 |
| 2025-07-14 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 6 |
| 2025-07-11 | 95.040 | 95.040 | 95.040 | 95.040 | 95.040 | 0 |
| 2025-07-10 | 95.040 | 95.040 | 95.040 | 95.040 | 95.040 | 0 |
| 2025-07-09 | 95.040 | 95.040 | 95.040 | 95.040 | 95.040 | 0 |
| 2025-07-08 | 95.720 | 96.320 | 95.040 | 95.040 | 95.040 | 36 |
| 2025-07-07 | 95.430 | 95.720 | 93.060 | 93.060 | 93.060 | 22 |
| 2025-07-04 | 95.690 | 95.690 | 95.690 | 95.690 | 95.690 | 6 |
| 2025-07-03 | 93.600 | 95.800 | 93.600 | 94.240 | 94.240 | 183 |
| 2025-07-02 | 76.000 | 79.440 | 76.000 | 79.440 | 79.440 | 24 |
| 2025-07-01 | 68.180 | 68.180 | 68.180 | 68.180 | 68.180 | 0 |
| 2025-06-30 | 68.180 | 68.180 | 68.180 | 68.180 | 68.180 | 0 |
| 2025-06-27 | 68.180 | 68.180 | 68.180 | 68.180 | 68.180 | 0 |
| 2025-06-26 | 68.190 | 68.190 | 68.180 | 68.180 | 68.180 | 16 |
| 2025-06-25 | 74.620 | 74.620 | 74.620 | 74.620 | 74.620 | 0 |
| 2025-06-24 | 74.620 | 74.620 | 74.620 | 74.620 | 74.620 | 193 |
| 2025-06-23 | 72.100 | 72.100 | 72.100 | 72.100 | 72.100 | 0 |
| 2025-06-20 | 72.800 | 72.800 | 71.680 | 72.100 | 72.100 | 170 |
| 2025-06-18 | 74.550 | 74.550 | 74.550 | 74.550 | 74.550 | 0 |
| 2025-06-17 | 74.550 | 74.550 | 74.550 | 74.550 | 74.550 | 0 |
| 2025-06-16 | 75.040 | 75.040 | 74.550 | 74.550 | 74.550 | 15 |
| 2025-06-13 | 76.000 | 76.000 | 74.500 | 75.040 | 75.040 | 819 |
| 2025-06-12 | 80.640 | 80.640 | 80.640 | 80.640 | 80.640 | 0 |
| 2025-06-11 | 80.640 | 80.640 | 80.640 | 80.640 | 80.640 | 0 |
| 2025-06-10 | 80.640 | 80.640 | 80.640 | 80.640 | 80.640 | 0 |
| 2025-06-09 | 80.640 | 80.640 | 80.640 | 80.640 | 80.640 | 2 |
| 2025-06-06 | 81.760 | 81.760 | 81.760 | 81.760 | 81.760 | 0 |
| 2025-06-05 | 81.760 | 81.760 | 81.760 | 81.760 | 81.760 | 0 |
| 2025-06-04 | 81.760 | 81.760 | 81.760 | 81.760 | 81.760 | 25 |
| 2025-06-03 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2025-06-02 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2025-05-30 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2025-05-29 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2025-05-28 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2025-05-27 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2025-05-26 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2025-05-23 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 1 |
| 2025-05-22 | 79.360 | 79.360 | 79.360 | 79.360 | 79.360 | 1 |
| 2025-05-21 | 82.300 | 82.300 | 77.000 | 77.000 | 77.000 | 116 |
| 2025-05-20 | 89.280 | 89.280 | 89.280 | 89.280 | 89.280 | 0 |
| 2025-05-19 | 89.280 | 89.280 | 89.280 | 89.280 | 89.280 | 0 |
| 2025-05-16 | 89.280 | 89.280 | 89.280 | 89.280 | 89.280 | 0 |
| 2025-05-15 | 89.280 | 89.280 | 89.280 | 89.280 | 89.280 | 0 |
| 2025-05-14 | 89.280 | 89.280 | 89.280 | 89.280 | 89.280 | 0 |
| 2025-05-13 | 89.280 | 89.280 | 89.280 | 89.280 | 89.280 | 0 |
| 2025-05-12 | 85.630 | 89.280 | 85.630 | 89.280 | 89.280 | 30 |
| 2025-05-09 | 83.920 | 83.920 | 83.920 | 83.920 | 83.920 | 0 |
| 2025-05-08 | 83.920 | 83.920 | 83.920 | 83.920 | 83.920 | 1 |
| 2025-05-07 | 82.400 | 82.400 | 82.400 | 82.400 | 82.400 | 1 |
| 2025-05-06 | 72.590 | 72.590 | 72.590 | 72.590 | 72.590 | 20 |
| 2025-05-05 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
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.