TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	26.470	26.670	26.155	26.190	26.190	2,846
2024-03-07	26.710	26.780	26.410	26.710	26.710	243
2024-03-06	26.700	28.095	26.501	26.740	26.740	11,679
2024-03-05	26.740	26.890	26.375	26.890	26.890	2,856
2024-03-04	27.344	28.037	27.131	27.431	27.431	17,819
2024-03-01	26.970	27.165	26.870	27.140	27.140	1,037
2024-02-29	26.980	27.350	26.730	26.800	26.800	4,690
2024-02-28	26.940	27.020	26.632	26.884	26.884	8,898
2024-02-27	27.280	27.380	26.971	27.090	27.090	3,712
2024-02-26	27.308	27.770	26.980	27.380	27.380	7,854
2024-02-23	26.900	27.415	26.685	27.318	27.318	1,789
2024-02-22	26.400	27.065	26.400	27.050	27.050	1,908
2024-02-21	26.600	26.921	26.480	26.660	26.660	319
2024-02-20	26.280	27.155	26.280	27.155	27.155	3,241
2024-02-16	26.866	27.370	26.405	26.880	26.880	5,559
2024-02-15	27.015	28.120	26.140	28.090	28.090	26,379
2024-02-14	25.642	25.702	25.080	25.460	25.460	4,850
2024-02-13	24.690	26.668	24.652	25.311	25.311	48,051
2024-02-12	22.135	22.815	21.860	22.780	22.780	4,596
2024-02-09	21.960	22.100	21.390	21.810	21.810	1,836
2024-02-08	21.630	22.280	21.630	22.280	22.280	1,372
2024-02-07	21.650	21.970	21.360	21.860	21.860	1,073
2024-02-06	21.522	21.720	21.250	21.698	21.698	3,468
2024-02-05	21.740	21.770	21.401	21.610	21.610	1,521
2024-02-02	21.955	22.040	21.690	21.810	21.810	802
2024-02-01	21.710	21.850	21.460	21.850	21.850	477
2024-01-31	21.902	22.180	21.550	22.052	22.052	850
2024-01-30	22.100	22.459	21.971	22.090	22.090	5,239
2024-01-29	21.820	22.040	21.700	21.970	21.970	1,462
2024-01-26	21.600	21.910	21.600	21.740	21.740	1,410
2024-01-25	21.390	21.580	21.250	21.570	21.570	549
2024-01-24	21.540	21.570	21.230	21.250	21.250	525
2024-01-23	21.495	21.910	21.350	21.490	21.490	5,466
2024-01-22	21.480	21.500	21.110	21.125	21.125	6,554
2024-01-19	20.500	20.850	20.230	20.830	20.830	2,130
2024-01-18	20.100	20.420	19.925	20.130	20.130	6,007
2024-01-17	19.220	19.770	19.160	19.641	19.641	3,037
2024-01-16	19.287	19.580	19.230	19.480	19.480	3,648
2024-01-12	19.990	19.990	19.570	19.700	19.700	681
2024-01-11	20.160	20.250	19.599	19.890	19.890	764
2024-01-10	19.790	20.762	19.790	20.615	20.615	9,839
2024-01-09	20.910	21.050	20.175	20.249	20.249	2,190
2024-01-08	20.950	20.954	20.742	20.875	20.875	223
2024-01-05	21.236	21.539	21.141	21.185	21.185	5,186
2024-01-04	20.212	21.005	20.212	20.898	20.898	907
2024-01-03	20.762	20.890	20.531	20.570	20.570	2,460
2024-01-02	21.250	21.440	20.895	20.895	20.895	10,247
2023-12-29	21.439	22.070	21.420	21.790	21.790	16,901
2023-12-28	21.281	21.400	21.160	21.262	21.262	1,222
2023-12-27	21.605	21.655	21.138	21.138	21.138	587
2023-12-22	21.350	21.490	21.110	21.240	21.240	232
2023-12-21	21.670	21.680	21.080	21.390	21.390	908
2023-12-20	21.540	21.960	21.400	21.830	21.830	4,733
2023-12-19	20.000	21.418	20.000	21.300	21.300	11,772
2023-12-18	19.310	19.810	19.310	19.659	19.659	6,810
2023-12-15	19.480	19.550	18.900	19.090	19.090	269
2023-12-14	19.160	19.620	18.872	18.872	18.872	14,598
2023-12-13	18.035	18.110	17.485	17.685	17.685	6,415
2023-12-12	18.140	18.290	17.799	18.070	18.070	4,955
2023-12-11	17.890	18.502	17.890	18.502	18.502	5,670

← NewerPage 12 of 21 · 1,232 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.