TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	16.861	16.861	16.701	16.845	16.845	408
2023-06-15	16.510	16.682	16.295	16.682	16.682	2,032
2023-06-14	16.944	17.000	16.545	16.545	16.545	1,573
2023-06-13	16.895	16.935	16.730	16.770	16.770	1,870
2023-06-12	16.550	16.799	16.499	16.715	16.715	6,914
2023-06-09	16.322	16.640	16.322	16.515	16.515	1,262
2023-06-08	16.701	16.701	16.165	16.425	16.425	2,084
2023-06-07	16.735	16.735	16.362	16.495	16.495	411
2023-06-06	16.290	16.562	16.095	16.562	16.562	1,891
2023-06-05	16.110	16.335	15.935	16.335	16.335	1,384
2023-06-02	16.025	16.152	15.919	16.150	16.150	3,463
2023-06-01	15.510	15.590	15.300	15.550	15.550	2,156
2023-05-31	14.930	15.231	14.930	15.130	15.130	377
2023-05-30	15.370	15.370	14.775	15.080	15.080	4,453
2023-05-26	15.410	15.470	15.410	15.418	15.418	887
2023-05-25	15.349	15.352	15.138	15.352	15.352	1,650
2023-05-24	15.460	15.460	15.160	15.305	15.305	1,932
2023-05-23	16.179	16.179	15.745	15.778	15.778	2,327
2023-05-22	15.940	16.140	15.940	16.059	16.059	205
2023-05-19	16.240	16.240	15.775	15.775	15.775	320
2023-05-18	15.770	16.189	15.770	15.945	15.945	840
2023-05-17	15.479	15.900	15.479	15.885	15.885	3,343
2023-05-16	15.760	15.815	15.715	15.715	15.715	367
2023-05-15	15.580	15.800	15.442	15.800	15.800	1,511
2023-05-12	15.709	15.709	15.432	15.515	15.515	1,200
2023-05-11	15.740	16.045	15.740	15.938	15.938	1,418
2023-05-10	16.090	16.120	15.550	15.639	15.639	848
2023-05-09	15.970	16.088	15.970	16.052	16.052	1,960
2023-05-05	15.785	15.785	15.275	15.531	15.531	2,866
2023-05-04	14.705	16.000	14.509	15.700	15.700	23,439
2023-05-03	17.900	17.900	17.511	17.640	17.640	6,920
2023-05-02	18.195	18.260	17.915	17.990	17.990	672
2023-04-28	17.290	17.439	17.220	17.400	17.400	317
2023-04-27	17.515	17.515	17.201	17.285	17.285	1,221
2023-04-26	17.580	17.641	17.422	17.422	17.422	13,678
2023-04-25	17.670	17.670	17.529	17.529	17.529	402
2023-04-24	18.139	18.139	17.758	18.018	18.018	1,488
2023-04-21	17.785	18.002	17.750	17.929	17.929	5,409
2023-04-20	18.415	18.415	18.235	18.238	18.238	3,987
2023-04-19	18.850	19.032	18.850	19.019	19.019	534
2023-04-18	18.760	18.915	18.760	18.882	18.882	2,139
2023-04-17	18.549	18.629	18.549	18.629	18.629	241
2023-04-14	18.300	18.569	18.300	18.469	18.469	917
2023-04-13	18.265	18.411	18.265	18.395	18.395	3,415
2023-04-12	18.609	18.609	18.204	18.204	18.204	405
2023-04-11	19.065	19.065	18.739	18.830	18.830	307
2023-04-06	19.003	19.160	19.003	19.160	19.160	228
2023-04-05	19.279	19.279	18.971	19.015	19.015	1,189
2023-04-04	19.730	19.730	19.490	19.515	19.515	451
2023-04-03	19.685	19.829	19.685	19.829	19.829	150
2023-03-31	19.569	20.165	19.569	19.780	19.780	990
2023-03-30	19.038	19.245	19.038	19.141	19.141	514
2023-03-29	18.827	18.910	18.827	18.910	18.910	2,705
2023-03-28	18.760	18.760	18.568	18.568	18.568	229
2023-03-27	18.690	18.690	18.478	18.529	18.529	621
2023-03-24	18.467	18.467	18.309	18.375	18.375	2,118
2023-03-23	19.308	19.308	18.695	18.695	18.695	531
2023-03-22	19.115	19.115	18.988	19.021	19.021	273
2023-03-21	19.118	19.299	19.049	19.250	19.250	2,504
2023-03-20	18.715	18.840	18.610	18.610	18.610	1,620

← NewerPage 15 of 21 · 1,231 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.