TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	15.501	15.675	15.501	15.675	15.675	245
2023-09-13	15.420	15.420	15.220	15.220	15.220	238
2023-09-12	15.502	15.519	15.282	15.341	15.341	1,386
2023-09-11	15.810	15.858	15.538	15.579	15.579	1,807
2023-09-08	15.500	15.732	15.500	15.722	15.722	29
2023-09-07	15.405	15.415	15.291	15.415	15.415	1,232
2023-09-06	15.880	15.990	15.441	15.638	15.638	1,023
2023-09-05	15.540	16.465	15.540	16.105	16.105	3,238
2023-09-01	15.318	15.560	15.252	15.560	15.560	563
2023-08-31	15.170	15.249	15.170	15.249	15.249	177
2023-08-30	15.350	15.350	15.269	15.269	15.269	561
2023-08-29	15.189	15.419	15.189	15.419	15.419	1,449
2023-08-25	15.018	15.018	14.888	14.958	14.958	1,470
2023-08-24	15.320	15.320	14.985	14.985	14.985	2,603
2023-08-23	15.290	15.442	15.272	15.442	15.442	541
2023-08-22	15.510	15.510	15.175	15.175	15.175	701
2023-08-21	15.340	15.529	15.340	15.442	15.442	5,121
2023-08-18	15.301	15.349	15.249	15.349	15.349	1,490
2023-08-17	15.438	15.438	15.269	15.311	15.311	320
2023-08-16	15.019	15.265	14.933	15.265	15.265	5,462
2023-08-15	15.766	15.766	15.069	15.088	15.088	6,623
2023-08-14	16.180	16.198	15.939	16.030	16.030	6,181
2023-08-11	16.311	16.312	16.269	16.269	16.269	376
2023-08-10	16.352	16.358	16.208	16.218	16.218	319
2023-08-09	16.145	16.505	16.112	16.505	16.505	632
2023-08-08	15.775	16.025	15.665	16.025	16.025	796
2023-08-07	16.378	16.410	16.075	16.105	16.105	2,273
2023-08-04	15.950	16.741	15.910	16.410	16.410	6,521
2023-08-03	16.750	16.840	15.855	16.305	16.305	4,378
2023-08-02	17.948	17.948	17.479	17.835	17.835	3,270
2023-08-01	18.460	18.460	17.845	18.259	18.259	1,235
2023-07-31	18.150	18.510	18.150	18.455	18.455	1,246
2023-07-28	17.922	18.319	17.922	18.100	18.100	9,897
2023-07-27	17.802	17.915	17.691	17.691	17.691	312
2023-07-26	17.469	17.469	17.358	17.438	17.438	552
2023-07-25	17.451	17.451	17.291	17.318	17.318	1,326
2023-07-24	17.231	17.565	17.231	17.565	17.565	846
2023-07-21	17.550	17.578	17.232	17.575	17.575	2,320
2023-07-20	17.760	17.760	17.505	17.505	17.505	2,754
2023-07-19	18.050	18.098	17.751	17.751	17.751	3,087
2023-07-18	17.490	17.740	17.490	17.740	17.740	3,465
2023-07-17	17.371	17.620	17.371	17.568	17.568	6,524
2023-07-14	17.309	17.309	17.085	17.279	17.279	1,713
2023-07-13	17.670	17.782	17.582	17.605	17.605	1,984
2023-07-12	17.650	17.650	17.238	17.615	17.615	2,428
2023-07-11	16.770	17.248	16.770	17.248	17.248	29,761
2023-07-10	16.620	16.858	16.609	16.609	16.609	671
2023-07-07	16.165	16.680	16.165	16.678	16.678	314
2023-07-06	16.170	16.170	15.789	15.895	15.895	2,793
2023-07-05	16.495	16.652	16.255	16.515	16.515	5,530
2023-07-03	16.450	17.085	16.439	16.855	16.855	2,493
2023-06-30	16.680	16.751	16.589	16.751	16.751	1,938
2023-06-29	16.399	16.622	16.399	16.600	16.600	195
2023-06-28	16.691	16.890	16.691	16.890	16.890	1,215
2023-06-27	16.310	16.721	16.310	16.651	16.651	388
2023-06-26	16.220	16.545	16.140	16.140	16.140	672
2023-06-23	16.540	16.540	16.199	16.285	16.285	1,742
2023-06-22	16.320	16.715	16.315	16.709	16.709	3,844
2023-06-21	16.370	16.400	16.042	16.181	16.181	415
2023-06-20	16.632	16.632	16.378	16.490	16.490	729

← NewerPage 14 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.