TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	18.460	18.551	18.280	18.492	18.492	1,221
2023-03-16	18.371	19.160	18.371	18.911	18.911	3,974
2023-03-15	18.688	18.688	18.251	18.435	18.435	10,941
2023-03-14	19.442	19.469	19.009	19.059	19.059	965
2023-03-13	19.249	19.309	18.679	19.030	19.030	6,801
2023-03-10	19.603	20.045	19.545	19.590	19.590	1,904
2023-03-09	20.700	20.700	20.239	20.239	20.239	43
2023-03-08	20.945	20.994	20.705	20.705	20.705	1,112
2023-03-07	21.268	21.459	21.021	21.021	21.021	1,895
2023-03-06	21.355	21.600	21.341	21.359	21.359	4,148
2023-03-03	21.380	21.527	21.181	21.400	21.400	296
2023-03-02	21.110	21.235	20.859	21.219	21.219	564
2023-03-01	21.602	21.602	21.380	21.408	21.408	706
2023-02-28	21.720	21.720	21.720	21.720	21.720	1
2023-02-27	21.790	21.870	21.760	21.870	21.870	3,045
2023-02-24	21.615	21.645	21.500	21.640	21.640	370
2023-02-23	22.260	22.290	22.120	22.290	22.290	120
2023-02-22	22.500	22.538	22.232	22.232	22.232	148
2023-02-21	21.405	22.609	21.405	22.280	22.280	1,147
2023-02-17	22.272	22.371	21.592	21.859	21.859	6,206
2023-02-16	23.900	23.920	22.440	22.888	22.888	4,584
2023-02-15	26.935	27.245	24.988	25.800	25.800	10,444
2023-02-14	24.132	24.902	23.940	24.902	24.902	221
2023-02-13	24.107	24.492	24.107	24.430	24.430	144
2023-02-10	24.605	24.605	23.868	24.005	24.005	1,219
2023-02-09	25.535	25.835	25.290	25.390	25.390	780
2023-02-08	25.858	26.115	25.003	25.003	25.003	4,149
2023-02-07	23.800	23.800	23.800	23.800	23.800	42
2023-02-06	23.700	23.831	23.598	23.831	23.831	209
2023-02-03	24.055	24.485	23.940	23.940	23.940	865
2023-02-02	24.265	24.990	24.265	24.861	24.861	851
2023-02-01	23.350	23.719	23.305	23.305	23.305	1,185
2023-01-31	22.905	23.215	22.890	23.135	23.135	399
2023-01-30	22.990	23.280	22.990	23.280	23.280	1,605
2023-01-27	23.440	23.440	23.228	23.245	23.245	1,252
2023-01-26	23.088	23.088	22.725	22.725	22.725	251
2023-01-25	22.625	22.792	22.625	22.792	22.792	1,145
2023-01-24	22.804	22.990	22.804	22.990	22.990	65
2023-01-23	22.725	22.910	22.725	22.870	22.870	563
2023-01-20	21.998	22.448	21.880	22.448	22.448	496
2023-01-19	21.400	21.902	21.400	21.584	21.584	1,272
2023-01-18	21.895	22.240	21.895	21.980	21.980	725
2023-01-17	21.300	21.800	21.300	21.605	21.605	1,397
2023-01-13	20.890	21.260	20.880	21.260	21.260	700
2023-01-12	20.630	20.685	20.580	20.580	20.580	470
2023-01-11	20.510	20.750	20.510	20.552	20.552	642
2023-01-10	20.390	20.500	20.255	20.500	20.500	31
2023-01-09	19.925	20.380	19.850	20.380	20.380	632
2023-01-06	19.550	19.560	19.452	19.560	19.560	1,283
2023-01-05	19.100	19.480	19.100	19.480	19.480	252
2023-01-04	18.840	19.030	18.840	19.030	19.030	396
2023-01-03	18.340	18.370	18.171	18.182	18.182	483
2022-12-30	17.575	17.920	17.575	17.920	17.920	170
2022-12-29	17.585	17.775	17.585	17.775	17.775	215
2022-12-28	17.450	17.450	17.320	17.335	17.335	549
2022-12-23	17.390	17.700	17.390	17.700	17.700	143
2022-12-22	17.585	17.585	17.278	17.280	17.280	1,770
2022-12-21	17.740	18.030	17.740	17.925	17.925	1,670
2022-12-20	17.195	17.390	17.195	17.340	17.340	1,074
2022-12-19	17.405	17.703	17.238	17.280	17.280	1,060

← NewerPage 16 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.