TripAdvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 18.120 | 18.250 | 17.730 | 17.775 | 17.775 | 1,046 |
| 2024-06-04 | 18.066 | 18.380 | 17.950 | 18.080 | 18.080 | 1,903 |
| 2024-06-03 | 18.450 | 18.530 | 18.160 | 18.420 | 18.420 | 5,304 |
| 2024-05-31 | 17.940 | 18.340 | 17.940 | 18.179 | 18.179 | 5,264 |
| 2024-05-30 | 17.830 | 18.052 | 17.801 | 17.910 | 17.910 | 13,726 |
| 2024-05-29 | 17.720 | 18.000 | 17.590 | 17.980 | 17.980 | 3,228 |
| 2024-05-28 | 17.880 | 18.110 | 17.775 | 17.925 | 17.925 | 5,721 |
| 2024-05-24 | 17.880 | 18.018 | 17.750 | 17.850 | 17.850 | 2,552 |
| 2024-05-23 | 18.400 | 18.550 | 17.820 | 17.840 | 17.840 | 6,379 |
| 2024-05-22 | 18.100 | 18.440 | 18.050 | 18.410 | 18.410 | 948 |
| 2024-05-21 | 18.440 | 18.560 | 18.170 | 18.268 | 18.268 | 16,757 |
| 2024-05-20 | 18.150 | 18.340 | 18.030 | 18.100 | 18.100 | 5,184 |
| 2024-05-17 | 18.610 | 18.670 | 18.090 | 18.090 | 18.090 | 9,085 |
| 2024-05-16 | 18.790 | 18.899 | 18.670 | 18.670 | 18.670 | 2,418 |
| 2024-05-15 | 19.340 | 19.340 | 18.832 | 18.940 | 18.940 | 12,176 |
| 2024-05-14 | 18.740 | 19.029 | 18.540 | 19.029 | 19.029 | 10,706 |
| 2024-05-13 | 18.200 | 18.740 | 18.040 | 18.680 | 18.680 | 24,287 |
| 2024-05-10 | 17.850 | 18.320 | 17.640 | 17.960 | 17.960 | 21,584 |
| 2024-05-09 | 18.006 | 18.340 | 17.539 | 17.990 | 17.990 | 33,071 |
| 2024-05-08 | 21.500 | 21.740 | 15.887 | 18.190 | 18.190 | 145,177 |
| 2024-05-07 | 25.310 | 25.890 | 25.310 | 25.450 | 25.450 | 2,963 |
| 2024-05-03 | 26.429 | 26.690 | 25.385 | 25.709 | 25.709 | 1,536 |
| 2024-05-02 | 26.515 | 26.660 | 26.170 | 26.380 | 26.380 | 1,188 |
| 2024-05-01 | 26.240 | 26.430 | 26.170 | 26.430 | 26.430 | 433 |
| 2024-04-30 | 26.600 | 27.040 | 26.515 | 26.560 | 26.560 | 948 |
| 2024-04-29 | 27.298 | 27.530 | 26.890 | 27.020 | 27.020 | 179 |
| 2024-04-26 | 26.320 | 27.189 | 26.320 | 27.189 | 27.189 | 123 |
| 2024-04-25 | 25.670 | 26.360 | 25.670 | 26.360 | 26.360 | 178 |
| 2024-04-24 | 26.250 | 26.300 | 25.770 | 25.855 | 25.855 | 5,017 |
| 2024-04-23 | 25.570 | 26.110 | 25.570 | 26.090 | 26.090 | 258 |
| 2024-04-22 | 25.210 | 25.360 | 25.030 | 25.360 | 25.360 | 898 |
| 2024-04-19 | 25.240 | 25.425 | 24.980 | 25.025 | 25.025 | 1,801 |
| 2024-04-18 | 25.482 | 25.890 | 25.400 | 25.620 | 25.620 | 315 |
| 2024-04-17 | 25.500 | 25.790 | 25.430 | 25.440 | 25.440 | 1,476 |
| 2024-04-16 | 25.300 | 25.490 | 25.190 | 25.380 | 25.380 | 2,448 |
| 2024-04-15 | 26.793 | 26.907 | 25.542 | 25.542 | 25.542 | 11,562 |
| 2024-04-12 | 26.690 | 26.850 | 26.530 | 26.550 | 26.550 | 466 |
| 2024-04-11 | 26.420 | 27.050 | 26.360 | 26.910 | 26.910 | 1,582 |
| 2024-04-10 | 26.362 | 26.870 | 26.340 | 26.540 | 26.540 | 1,041 |
| 2024-04-09 | 27.090 | 27.090 | 26.595 | 26.820 | 26.820 | 1,291 |
| 2024-04-08 | 27.390 | 27.390 | 27.070 | 27.210 | 27.210 | 445 |
| 2024-04-05 | 27.040 | 27.460 | 27.040 | 27.291 | 27.291 | 1,308 |
| 2024-04-04 | 27.804 | 28.105 | 27.595 | 27.595 | 27.595 | 3,768 |
| 2024-04-03 | 27.482 | 27.815 | 27.430 | 27.631 | 27.631 | 370 |
| 2024-04-02 | 27.020 | 27.805 | 26.500 | 27.635 | 27.635 | 17,667 |
| 2024-03-28 | 27.840 | 27.850 | 27.450 | 27.850 | 27.850 | 2,494 |
| 2024-03-27 | 28.070 | 28.330 | 27.550 | 27.820 | 27.820 | 7,187 |
| 2024-03-26 | 28.394 | 28.470 | 28.250 | 28.290 | 28.290 | 640 |
| 2024-03-25 | 28.500 | 28.592 | 28.230 | 28.260 | 28.260 | 581 |
| 2024-03-22 | 28.180 | 28.680 | 27.930 | 28.480 | 28.480 | 2,193 |
| 2024-03-21 | 28.260 | 28.490 | 27.910 | 28.475 | 28.475 | 3,609 |
| 2024-03-20 | 27.680 | 28.418 | 27.530 | 28.152 | 28.152 | 14,177 |
| 2024-03-19 | 27.500 | 27.760 | 27.152 | 27.720 | 27.720 | 1,324 |
| 2024-03-18 | 27.530 | 27.970 | 27.400 | 27.970 | 27.970 | 4,313 |
| 2024-03-15 | 26.740 | 27.680 | 26.630 | 27.525 | 27.525 | 2,766 |
| 2024-03-14 | 26.830 | 26.981 | 26.557 | 26.981 | 26.981 | 869 |
| 2024-03-13 | 26.480 | 27.080 | 26.370 | 26.760 | 26.760 | 3,736 |
| 2024-03-12 | 26.580 | 26.945 | 26.410 | 26.771 | 26.771 | 1,746 |
| 2024-03-11 | 26.400 | 27.010 | 26.350 | 26.770 | 26.770 | 8,891 |
| 2024-03-08 | 26.470 | 26.670 | 26.155 | 26.190 | 26.190 | 2,846 |
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.