TripAdvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 14.320 | 14.360 | 13.940 | 13.940 | 13.940 | 2,927 |
| 2024-08-30 | 14.760 | 14.760 | 14.420 | 14.585 | 14.585 | 11,333 |
| 2024-08-29 | 14.470 | 14.695 | 14.320 | 14.670 | 14.670 | 1,341 |
| 2024-08-28 | 14.429 | 14.595 | 14.295 | 14.321 | 14.321 | 3,694 |
| 2024-08-27 | 14.530 | 14.830 | 14.380 | 14.810 | 14.810 | 991 |
| 2024-08-23 | 14.240 | 14.560 | 14.200 | 14.500 | 14.500 | 7,385 |
| 2024-08-22 | 14.280 | 14.360 | 14.120 | 14.250 | 14.250 | 371 |
| 2024-08-21 | 14.240 | 14.310 | 14.200 | 14.250 | 14.250 | 5,374 |
| 2024-08-20 | 14.450 | 14.565 | 14.241 | 14.385 | 14.385 | 4,672 |
| 2024-08-19 | 13.800 | 14.530 | 13.800 | 14.465 | 14.465 | 8,290 |
| 2024-08-16 | 14.048 | 14.060 | 13.721 | 13.721 | 13.721 | 1,159 |
| 2024-08-15 | 13.940 | 14.060 | 13.810 | 13.998 | 13.998 | 1,816 |
| 2024-08-14 | 13.810 | 13.885 | 13.340 | 13.480 | 13.480 | 7,912 |
| 2024-08-13 | 13.710 | 13.790 | 13.500 | 13.730 | 13.730 | 7,590 |
| 2024-08-12 | 13.560 | 13.900 | 13.520 | 13.779 | 13.779 | 1,386 |
| 2024-08-09 | 14.180 | 14.200 | 13.499 | 13.699 | 13.699 | 6,084 |
| 2024-08-08 | 13.700 | 14.121 | 13.450 | 14.000 | 14.000 | 7,845 |
| 2024-08-07 | 14.200 | 15.200 | 13.889 | 13.889 | 13.889 | 29,358 |
| 2024-08-06 | 15.880 | 16.335 | 15.690 | 16.335 | 16.335 | 7,526 |
| 2024-08-05 | 15.430 | 15.918 | 15.230 | 15.869 | 15.869 | 10,439 |
| 2024-08-02 | 16.100 | 16.485 | 15.960 | 16.471 | 16.471 | 1,731 |
| 2024-08-01 | 17.660 | 17.660 | 16.819 | 16.845 | 16.845 | 2,473 |
| 2024-07-31 | 18.160 | 18.160 | 17.660 | 17.660 | 17.660 | 3,355 |
| 2024-07-30 | 18.110 | 18.230 | 17.830 | 17.830 | 17.830 | 2,024 |
| 2024-07-29 | 17.940 | 18.219 | 17.856 | 17.980 | 17.980 | 4,601 |
| 2024-07-26 | 17.778 | 17.920 | 17.710 | 17.852 | 17.852 | 2,275 |
| 2024-07-25 | 17.284 | 17.740 | 17.200 | 17.699 | 17.699 | 1,419 |
| 2024-07-24 | 17.969 | 17.969 | 17.711 | 17.715 | 17.715 | 4,136 |
| 2024-07-23 | 17.995 | 18.331 | 17.860 | 18.229 | 18.229 | 1,109 |
| 2024-07-22 | 17.760 | 17.760 | 17.470 | 17.725 | 17.725 | 843 |
| 2024-07-19 | 17.850 | 18.000 | 17.610 | 17.640 | 17.640 | 2,447 |
| 2024-07-18 | 17.980 | 18.070 | 17.780 | 17.900 | 17.900 | 1,495 |
| 2024-07-17 | 17.890 | 18.170 | 17.880 | 18.065 | 18.065 | 655 |
| 2024-07-16 | 18.128 | 18.220 | 17.840 | 17.970 | 17.970 | 504 |
| 2024-07-15 | 17.880 | 18.140 | 17.860 | 18.069 | 18.069 | 1,122 |
| 2024-07-12 | 18.010 | 18.111 | 17.840 | 17.970 | 17.970 | 622 |
| 2024-07-11 | 17.950 | 17.990 | 17.620 | 17.760 | 17.760 | 19,364 |
| 2024-07-10 | 17.495 | 17.680 | 17.185 | 17.450 | 17.450 | 2,214 |
| 2024-07-09 | 16.221 | 42.744 | 16.221 | 42.744 | 42.744 | 1 |
| 2024-07-08 | 17.770 | 17.939 | 17.650 | 17.920 | 17.920 | 3,694 |
| 2024-07-05 | 17.500 | 17.599 | 17.370 | 17.599 | 17.599 | 2,582 |
| 2024-07-03 | 17.580 | 17.730 | 17.500 | 17.557 | 17.557 | 52 |
| 2024-07-02 | 17.480 | 17.520 | 17.379 | 17.520 | 17.520 | 1,116 |
| 2024-07-01 | 18.000 | 18.000 | 17.450 | 17.450 | 17.450 | 716 |
| 2024-06-28 | 17.480 | 17.661 | 17.410 | 17.661 | 17.661 | 790 |
| 2024-06-27 | 17.500 | 17.560 | 17.375 | 17.381 | 17.381 | 1,718 |
| 2024-06-26 | 17.500 | 17.700 | 17.410 | 17.465 | 17.465 | 390 |
| 2024-06-25 | 17.570 | 17.820 | 17.541 | 17.641 | 17.641 | 5,018 |
| 2024-06-24 | 17.690 | 17.820 | 17.635 | 17.635 | 17.635 | 1,947 |
| 2024-06-21 | 17.940 | 18.000 | 17.382 | 17.598 | 17.598 | 4,489 |
| 2024-06-20 | 17.940 | 18.110 | 17.880 | 18.050 | 18.050 | 4,900 |
| 2024-06-18 | 18.175 | 18.252 | 17.921 | 17.952 | 17.952 | 3,326 |
| 2024-06-17 | 18.140 | 18.140 | 17.881 | 18.005 | 18.005 | 4,943 |
| 2024-06-14 | 18.150 | 18.280 | 18.091 | 18.202 | 18.202 | 3,117 |
| 2024-06-13 | 18.600 | 18.678 | 18.360 | 18.410 | 18.410 | 27,548 |
| 2024-06-12 | 18.783 | 18.800 | 18.541 | 18.751 | 18.751 | 4,087 |
| 2024-06-11 | 18.480 | 18.510 | 18.290 | 18.359 | 18.359 | 4,751 |
| 2024-06-10 | 18.430 | 18.580 | 18.310 | 18.330 | 18.330 | 798 |
| 2024-06-07 | 18.340 | 18.595 | 18.260 | 18.515 | 18.515 | 3,649 |
| 2024-06-06 | 17.768 | 18.321 | 17.730 | 18.320 | 18.320 | 2,170 |
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.