Tripadvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	90.000	90.000	90.000	90.000	90.000	1
2023-12-11	91.000	91.000	91.000	91.000	91.000	2,000
2023-12-05	89.010	89.010	89.000	89.000	89.000	1,617
2023-12-04	90.180	90.370	90.180	90.370	90.370	2,100
2023-11-22	94.770	94.770	94.770	94.770	94.770	17
2023-11-17	92.700	92.700	92.700	92.700	92.700	70
2023-11-16	92.900	92.900	91.330	91.330	91.330	75
2023-11-10	85.120	85.120	85.120	85.120	85.120	1
2023-11-07	86.010	87.120	86.010	86.700	86.700	5
2023-11-06	79.490	79.490	79.490	79.490	79.490	1
2023-10-30	73.080	73.080	73.080	73.080	73.080	1
2023-10-25	73.510	73.510	73.510	73.510	73.510	4
2023-10-24	75.740	75.740	75.740	75.740	75.740	1
2023-10-23	75.680	75.680	75.680	75.680	75.680	1
2023-10-20	71.380	76.800	71.380	75.570	75.570	48
2023-10-17	83.000	83.000	83.000	83.000	83.000	1
2023-10-11	80.960	80.960	80.960	80.960	80.960	1
2023-10-09	79.440	79.440	79.440	79.440	79.440	1
2023-10-03	82.920	82.920	82.920	82.920	82.920	1
2023-09-29	82.810	83.680	82.810	83.680	83.680	525
2023-09-28	81.910	83.120	81.910	82.800	82.800	3,801
2023-09-12	76.320	76.320	76.320	76.320	76.320	500
2023-09-05	79.560	81.480	79.560	80.160	80.160	104
2023-09-01	76.750	76.750	76.750	76.750	76.750	1
2023-08-25	72.980	73.280	72.980	73.280	73.280	102
2023-08-24	74.000	74.000	73.990	73.990	73.990	200
2023-08-23	75.040	75.040	75.040	75.040	75.040	100
2023-08-17	76.400	76.400	76.400	76.400	76.400	800
2023-08-15	75.610	75.610	74.810	74.810	74.810	121
2023-08-14	79.280	79.280	79.280	79.280	79.280	18
2023-08-09	79.600	79.600	79.600	79.600	79.600	50
2023-08-08	78.930	78.930	78.930	78.930	78.930	5
2023-08-04	79.000	80.560	79.000	80.560	80.560	100
2023-08-03	80.090	80.860	78.000	79.800	79.800	3,479
2023-07-31	87.030	87.030	86.710	86.710	86.710	2
2023-07-28	85.750	85.750	85.290	85.290	85.290	1,151
2023-07-27	84.160	84.300	84.080	84.080	84.080	2,001
2023-07-25	82.700	82.700	82.110	82.120	82.120	79
2023-07-19	86.240	86.240	86.240	86.240	86.240	1
2023-07-13	78.310	83.490	78.310	83.490	83.490	14
2023-06-21	78.300	78.300	78.300	78.300	78.300	1,500
2023-06-19	80.810	80.810	80.810	80.810	80.810	150
2023-06-15	80.880	80.920	80.880	80.920	80.920	1,501
2023-06-14	81.380	81.380	81.380	81.380	81.380	4,600
2023-06-12	81.200	81.200	81.200	81.200	81.200	1
2023-06-09	80.640	80.640	80.640	80.640	80.640	1
2023-06-06	80.250	80.640	80.250	80.640	80.640	101
2023-06-02	78.800	80.000	78.800	80.000	80.000	7
2023-06-01	78.180	78.180	78.180	78.180	78.180	5
2023-05-31	74.980	79.280	74.980	79.280	79.280	10
2023-05-30	74.960	75.120	74.960	74.980	74.980	56
2023-05-26	76.870	76.870	76.870	76.870	76.870	3
2023-05-25	76.890	76.890	76.890	76.890	76.890	5
2023-05-24	75.000	76.320	75.000	76.320	76.320	4,659
2023-05-18	80.430	80.430	80.430	80.430	80.430	13
2023-05-15	76.560	76.560	76.560	76.560	76.560	1
2023-05-10	80.160	80.160	80.160	80.160	80.160	10
2023-05-08	78.020	80.600	78.020	80.600	80.600	90
2023-05-05	78.320	78.320	76.000	76.500	76.500	79
2023-05-04	85.000	85.000	78.030	78.030	78.030	93

← NewerPage 9 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.