TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	17.780	18.070	17.760	17.910	17.910	3,318
2023-12-07	17.720	17.931	17.640	17.750	17.750	752
2023-12-06	18.072	18.080	17.790	17.810	17.810	286
2023-12-05	18.079	18.210	17.590	17.590	17.590	3,110
2023-12-04	18.050	18.410	17.910	18.050	18.050	6,481
2023-12-01	17.835	18.020	17.390	17.919	17.919	3,244
2023-11-30	18.080	18.191	17.781	17.891	17.891	4,816
2023-11-29	18.910	18.910	17.890	18.060	18.060	4,740
2023-11-28	18.890	18.930	18.470	18.571	18.571	11,405
2023-11-27	18.860	19.159	18.790	18.900	18.900	6,752
2023-11-24	19.044	19.250	18.725	18.948	18.948	1,770
2023-11-22	19.150	19.460	19.130	19.130	19.130	3,031
2023-11-21	19.040	19.205	19.010	19.091	19.091	974
2023-11-20	19.019	19.300	18.990	19.120	19.120	2,560
2023-11-17	19.086	19.210	18.691	19.150	19.150	6,619
2023-11-16	18.818	19.110	18.680	18.770	18.770	1,527
2023-11-15	17.810	19.480	17.810	19.270	19.270	40,026
2023-11-14	17.610	18.140	17.610	17.930	17.930	6,331
2023-11-13	17.836	17.890	17.165	17.218	17.218	3,165
2023-11-10	17.050	17.380	16.805	17.330	17.330	1,672
2023-11-09	17.670	17.715	17.280	17.280	17.280	2,284
2023-11-08	17.990	18.238	17.642	17.642	17.642	6,325
2023-11-07	18.260	18.260	16.730	18.051	18.051	54,666
2023-11-06	16.168	16.430	15.680	15.830	15.830	7,615
2023-11-03	14.820	15.730	14.820	15.720	15.720	3,690
2023-11-02	14.450	14.670	14.250	14.520	14.520	2,988
2023-11-01	14.770	14.790	14.210	14.290	14.290	4,150
2023-10-31	14.550	14.800	14.520	14.750	14.750	481
2023-10-30	14.560	14.800	14.420	14.540	14.540	840
2023-10-27	14.830	14.830	14.370	14.370	14.370	96
2023-10-26	14.620	14.720	14.380	14.575	14.575	1,919
2023-10-25	15.140	15.140	14.610	14.659	14.659	1,204
2023-10-24	15.190	15.260	15.112	15.250	15.250	1,015
2023-10-23	14.800	15.190	14.760	15.080	15.080	838
2023-10-20	15.430	15.430	15.130	15.270	15.270	1,811
2023-10-19	15.750	15.820	15.660	15.780	15.780	190
2023-10-18	16.170	16.250	15.810	15.830	15.830	2,196
2023-10-17	16.390	16.940	16.370	16.370	16.370	8,686
2023-10-16	15.850	16.330	15.720	16.300	16.300	171
2023-10-13	15.700	15.820	15.648	15.680	15.680	471
2023-10-12	16.340	16.400	15.830	15.830	15.830	39
2023-10-11	16.000	16.270	15.950	16.012	16.012	514
2023-10-10	15.690	16.000	15.630	15.898	15.898	735
2023-10-09	15.640	15.710	15.460	15.610	15.610	1,647
2023-10-06	15.650	16.030	15.650	16.030	16.030	116
2023-10-05	15.740	15.875	15.732	15.875	15.875	188
2023-10-04	15.945	16.043	15.945	16.032	16.032	852
2023-10-03	16.320	16.378	16.031	16.105	16.105	901
2023-10-02	16.404	16.630	16.340	16.425	16.425	1,637
2023-09-29	16.760	16.760	16.571	16.571	16.571	2,070
2023-09-28	16.401	16.545	16.372	16.460	16.460	1,438
2023-09-27	15.981	16.100	15.981	16.015	16.015	45
2023-09-26	15.750	15.801	15.750	15.801	15.801	26
2023-09-25	15.865	15.888	15.850	15.888	15.888	230
2023-09-22	15.970	16.299	15.970	16.132	16.132	1,955
2023-09-21	15.940	16.008	15.809	15.975	15.975	491
2023-09-20	16.420	16.452	16.229	16.342	16.342	4,678
2023-09-19	16.160	16.372	16.160	16.295	16.295	1,856
2023-09-18	15.835	16.305	15.691	16.218	16.218	1,120
2023-09-15	15.760	16.311	15.760	16.208	16.208	3,245

← NewerPage 13 of 21 · 1,239 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.