Tripadvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 79.690 | 79.690 | 79.690 | 79.690 | 79.690 | 320 |
| 2024-08-22 | 79.610 | 80.240 | 79.610 | 80.240 | 80.240 | 43 |
| 2024-08-19 | 78.160 | 78.160 | 78.160 | 78.160 | 78.160 | 300 |
| 2024-08-15 | 77.560 | 77.560 | 77.560 | 77.560 | 77.560 | 1 |
| 2024-08-14 | 73.200 | 73.200 | 73.200 | 73.200 | 73.200 | 41 |
| 2024-08-09 | 74.460 | 74.460 | 74.460 | 74.460 | 74.460 | 5 |
| 2024-08-07 | 87.420 | 87.420 | 75.960 | 75.960 | 75.960 | 343 |
| 2024-08-05 | 89.970 | 89.970 | 89.910 | 89.910 | 89.910 | 2 |
| 2024-07-10 | 94.700 | 94.700 | 94.700 | 94.700 | 94.700 | 1 |
| 2024-06-24 | 95.240 | 95.240 | 95.230 | 95.230 | 95.230 | 10 |
| 2024-06-21 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 10 |
| 2024-06-14 | 97.700 | 97.950 | 97.700 | 97.700 | 97.700 | 7 |
| 2024-06-12 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 1 |
| 2024-06-07 | 97.290 | 97.290 | 97.290 | 97.290 | 97.290 | 104 |
| 2024-06-06 | 96.000 | 96.100 | 96.000 | 96.100 | 96.100 | 2 |
| 2024-05-22 | 94.410 | 94.410 | 94.410 | 94.410 | 94.410 | 6 |
| 2024-05-21 | 93.060 | 93.060 | 93.060 | 93.060 | 93.060 | 20 |
| 2024-05-17 | 93.200 | 93.200 | 92.500 | 92.500 | 92.500 | 6 |
| 2024-05-16 | 96.800 | 96.800 | 95.900 | 95.900 | 95.900 | 111 |
| 2024-05-15 | 97.000 | 97.000 | 96.600 | 96.600 | 96.600 | 5 |
| 2024-05-13 | 95.040 | 95.040 | 95.040 | 95.040 | 95.040 | 2 |
| 2024-05-10 | 91.260 | 92.520 | 91.000 | 92.520 | 92.520 | 24 |
| 2024-05-09 | 90.880 | 94.130 | 90.880 | 94.130 | 94.130 | 3 |
| 2024-05-08 | 92.300 | 92.300 | 91.270 | 91.520 | 91.520 | 17 |
| 2024-05-07 | 129.98 | 130.70 | 129.98 | 130.30 | 130.30 | 4 |
| 2024-05-03 | 130.60 | 130.60 | 130.00 | 130.00 | 130.00 | 8 |
| 2024-04-30 | 137.66 | 139.59 | 137.66 | 139.51 | 139.51 | 10 |
| 2024-04-29 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | 10 |
| 2024-04-16 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | 20 |
| 2024-04-15 | 137.90 | 137.90 | 134.56 | 134.56 | 134.56 | 55 |
| 2024-04-11 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | 30 |
| 2024-04-10 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 20 |
| 2024-04-09 | 135.10 | 135.10 | 134.26 | 134.26 | 134.26 | 6 |
| 2024-04-08 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | 20 |
| 2024-04-04 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 20 |
| 2024-04-02 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 20 |
| 2024-04-01 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | 50 |
| 2024-03-28 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 10 |
| 2024-03-27 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | 30 |
| 2024-03-26 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 10 |
| 2024-03-22 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 20 |
| 2024-03-20 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 20 |
| 2024-03-19 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 1 |
| 2024-03-18 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 100 |
| 2024-03-14 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | 40 |
| 2024-03-08 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | 10 |
| 2024-03-05 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 4 |
| 2024-03-04 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 4 |
| 2024-02-29 | 134.80 | 134.80 | 134.00 | 134.00 | 134.00 | 60 |
| 2024-02-26 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | 9 |
| 2024-02-22 | 132.31 | 134.03 | 132.08 | 134.03 | 134.03 | 263 |
| 2024-02-09 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | 20 |
| 2024-02-07 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 2 |
| 2024-01-29 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 4 |
| 2024-01-22 | 106.00 | 106.00 | 104.90 | 104.90 | 104.90 | 9 |
| 2024-01-11 | 96.300 | 97.750 | 96.110 | 97.000 | 97.000 | 28 |
| 2023-12-22 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 1 |
| 2023-12-19 | 98.000 | 103.20 | 98.000 | 103.20 | 103.20 | 520 |
| 2023-12-18 | 97.100 | 97.800 | 97.100 | 97.790 | 97.790 | 1,009 |
| 2023-12-14 | 96.000 | 96.000 | 94.050 | 94.050 | 94.050 | 502 |
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.