TripAdvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.550 | 9.650 | 9.410 | 9.450 | 9.450 | 97 |
| 2026-10-22 | 9.420 | 9.640 | 9.410 | 9.633 | 9.633 | 22,438 |
| 2026-10-21 | 9.565 | 9.680 | 9.302 | 9.452 | 9.452 | 362 |
| 2026-10-20 | 9.410 | 9.670 | 9.340 | 9.600 | 9.600 | 2,849 |
| 2026-10-19 | 9.200 | 9.340 | 9.110 | 9.172 | 9.172 | 12,111 |
| 2026-10-16 | 9.580 | 9.580 | 9.220 | 9.220 | 9.220 | 2,457 |
| 2026-10-15 | 8.885 | 9.395 | 8.885 | 9.395 | 9.395 | 8,877 |
| 2026-10-14 | 8.870 | 8.870 | 8.650 | 8.751 | 8.751 | 11,373 |
| 2026-10-13 | 8.725 | 8.850 | 8.640 | 8.703 | 8.703 | 1,937 |
| 2026-10-12 | 8.670 | 8.810 | 8.510 | 8.717 | 8.717 | 9,145 |
| 2026-10-09 | 8.970 | 9.030 | 8.660 | 8.660 | 8.660 | 16,536 |
| 2026-10-08 | 8.680 | 8.880 | 8.630 | 8.860 | 8.860 | 2,685 |
| 2026-10-07 | 8.540 | 8.825 | 8.470 | 8.710 | 8.710 | 4,224 |
| 2026-10-06 | 8.880 | 8.880 | 8.410 | 8.440 | 8.440 | 3,150 |
| 2026-10-05 | 8.580 | 8.710 | 8.530 | 8.555 | 8.555 | 1,479 |
| 2026-10-02 | 8.530 | 8.600 | 8.221 | 8.400 | 8.400 | 817 |
| 2026-10-01 | 8.400 | 8.560 | 8.260 | 8.460 | 8.460 | 9,056 |
| 2026-09-30 | 8.466 | 8.581 | 8.395 | 8.420 | 8.420 | 5,835 |
| 2026-09-29 | 8.424 | 8.424 | 8.220 | 8.360 | 8.360 | 5,436 |
| 2026-09-28 | 8.410 | 8.460 | 8.170 | 8.300 | 8.300 | 4,434 |
| 2026-09-25 | 8.530 | 8.785 | 8.370 | 8.370 | 8.370 | 10,904 |
| 2026-09-24 | 8.150 | 8.260 | 8.064 | 8.260 | 8.260 | 17,687 |
| 2026-09-23 | 8.550 | 8.550 | 8.080 | 8.099 | 8.099 | 16,513 |
| 2026-09-22 | 8.990 | 8.990 | 8.510 | 8.530 | 8.530 | 10,323 |
| 2026-09-21 | 8.920 | 9.050 | 8.790 | 8.790 | 8.790 | 1,864 |
| 2026-09-18 | 8.875 | 9.190 | 8.875 | 8.930 | 8.930 | 3,062 |
| 2026-09-17 | 9.040 | 9.110 | 8.850 | 8.860 | 8.860 | 3,907 |
| 2026-09-16 | 9.050 | 9.050 | 8.940 | 8.970 | 8.970 | 1,397 |
| 2026-09-15 | 9.190 | 9.210 | 9.000 | 9.070 | 9.070 | 685 |
| 2026-09-14 | 8.860 | 9.320 | 8.860 | 9.115 | 9.115 | 2,646 |
| 2026-09-11 | 9.000 | 9.000 | 8.800 | 8.980 | 8.980 | 2,106 |
| 2026-09-10 | 8.700 | 8.775 | 8.410 | 8.750 | 8.750 | 8,459 |
| 2026-09-09 | 9.090 | 9.090 | 8.770 | 8.930 | 8.930 | 7,402 |
| 2026-09-08 | 9.240 | 9.290 | 8.985 | 9.150 | 9.150 | 13,642 |
| 2026-09-04 | 9.310 | 9.520 | 9.120 | 9.450 | 9.450 | 16,892 |
| 2026-09-03 | 9.740 | 9.850 | 9.395 | 9.439 | 9.439 | 13,588 |
| 2026-09-02 | 9.460 | 9.730 | 9.420 | 9.648 | 9.648 | 3,373 |
| 2026-09-01 | 9.510 | 9.600 | 9.367 | 9.500 | 9.500 | 2,836 |
| 2026-08-31 | 9.768 | 9.800 | 9.595 | 9.621 | 9.621 | 10,389 |
| 2026-08-28 | 9.700 | 9.990 | 9.700 | 9.939 | 9.939 | 12,923 |
| 2026-08-27 | 10.000 | 10.000 | 9.680 | 9.774 | 9.774 | 15,096 |
| 2026-08-26 | 10.185 | 10.185 | 9.930 | 10.082 | 10.082 | 7,889 |
| 2026-08-25 | 10.185 | 10.221 | 10.060 | 10.100 | 10.100 | 1,372 |
| 2026-08-24 | 10.020 | 10.331 | 10.020 | 10.200 | 10.200 | 6,066 |
| 2026-08-21 | 10.060 | 10.270 | 9.950 | 10.010 | 10.010 | 3,227 |
| 2026-08-20 | 10.430 | 10.430 | 10.000 | 10.030 | 10.030 | 19,435 |
| 2026-08-19 | 10.320 | 10.635 | 10.200 | 10.458 | 10.458 | 4,705 |
| 2026-08-18 | 10.310 | 10.380 | 10.190 | 10.260 | 10.260 | 4,608 |
| 2026-08-17 | 10.820 | 11.020 | 10.149 | 10.179 | 10.179 | 17,925 |
| 2026-08-14 | 10.980 | 11.081 | 10.830 | 10.830 | 10.830 | 7,746 |
| 2026-08-13 | 10.710 | 10.860 | 10.450 | 10.751 | 10.751 | 5,732 |
| 2026-08-12 | 10.940 | 10.940 | 10.470 | 10.640 | 10.640 | 17,217 |
| 2026-08-11 | 10.560 | 11.090 | 10.525 | 10.850 | 10.850 | 3,759 |
| 2026-08-10 | 10.920 | 11.150 | 10.550 | 10.610 | 10.610 | 8,146 |
| 2026-08-07 | 10.610 | 11.061 | 10.340 | 10.670 | 10.670 | 24,641 |
| 2026-08-06 | 13.650 | 13.650 | 10.550 | 10.555 | 10.555 | 38,513 |
| 2026-08-05 | 14.400 | 14.650 | 13.850 | 13.955 | 13.955 | 752 |
| 2026-08-04 | 14.220 | 14.575 | 14.220 | 14.280 | 14.280 | 353 |
| 2026-08-03 | 14.500 | 14.500 | 14.230 | 14.265 | 14.265 | 528 |
| 2026-07-31 | 14.430 | 14.500 | 14.170 | 14.170 | 14.170 | 253 |
Page 1 of 21 · 1,231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-19 | 3.5000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.