TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	18.332	18.332	18.085	18.085	18.085	313
2022-12-14	18.665	18.850	18.390	18.850	18.850	401
2022-12-13	19.270	19.270	18.702	18.702	18.702	730
2022-12-09	18.740	18.740	18.740	18.740	18.740	9
2022-12-08	18.455	18.850	18.455	18.850	18.850	602
2022-12-07	17.982	18.080	17.539	17.946	17.946	1,477
2022-12-06	19.385	19.385	19.385	19.385	19.385	676
2022-12-01	20.320	20.843	20.320	20.579	20.579	310
2022-11-30	19.550	20.100	19.550	20.100	20.100	101
2022-11-28	19.610	19.735	19.551	19.551	19.551	139
2022-11-25	19.520	19.955	19.520	19.955	19.955	97
2022-11-23	19.520	19.820	19.520	19.820	19.820	1
2022-11-22	19.230	19.500	18.765	19.500	19.500	1,919
2022-11-21	19.660	19.660	19.410	19.410	19.410	133
2022-11-18	19.830	19.830	19.790	19.790	19.790	1
2022-11-17	20.050	20.311	19.920	20.311	20.311	536
2022-11-16	20.880	20.880	20.390	20.440	20.440	603
2022-11-15	21.930	21.930	21.260	21.260	21.260	13,047
2022-11-14	22.185	22.495	21.690	21.810	21.810	10,734
2022-11-11	21.195	21.992	21.080	21.992	21.992	3,297
2022-11-10	20.690	20.925	20.340	20.670	20.670	5,860
2022-11-09	19.280	20.460	19.135	20.109	20.109	13,456
2022-11-08	18.408	19.940	18.002	19.582	19.582	29,341
2022-11-07	23.980	23.980	22.889	23.210	23.210	152
2022-11-04	24.140	24.191	23.480	23.480	23.480	101
2022-11-03	22.502	23.220	22.500	23.220	23.220	201
2022-11-02	23.580	23.580	23.005	23.005	23.005	65
2022-11-01	24.250	24.410	24.110	24.110	24.110	811
2022-10-31	23.600	23.820	23.600	23.690	23.690	260
2022-10-28	23.430	23.430	22.985	23.080	23.080	348
2022-10-27	23.720	23.933	23.560	23.650	23.650	221
2022-10-26	23.605	23.920	23.430	23.430	23.430	102
2022-10-25	23.940	24.170	23.940	24.170	24.170	1
2022-10-24	24.500	24.500	23.791	23.791	23.791	76
2022-10-21	23.420	23.550	23.235	23.400	23.400	226
2022-10-20	24.530	24.530	24.093	24.093	24.093	71
2022-10-19	23.850	24.155	23.850	24.155	24.155	51
2022-10-18	23.940	24.170	23.870	23.870	23.870	303
2022-10-17	22.590	23.270	22.590	23.270	23.270	265
2022-10-14	23.100	23.100	22.861	22.861	22.861	51
2022-10-13	22.610	22.720	22.025	22.720	22.720	421
2022-10-12	21.980	22.778	21.980	22.778	22.778	540
2022-10-11	22.530	22.530	21.785	22.210	22.210	91
2022-10-10	22.850	22.850	22.470	22.470	22.470	265
2022-10-07	22.975	23.125	22.975	23.125	23.125	453
2022-10-06	23.493	23.493	22.790	22.842	22.842	680
2022-10-05	23.625	23.625	22.700	22.700	22.700	140
2022-10-04	22.690	23.442	22.690	23.310	23.310	1,222
2022-09-30	22.130	22.790	22.130	22.580	22.580	560
2022-09-29	22.070	22.595	22.070	22.355	22.355	4,694
2022-09-28	22.350	22.805	22.350	22.805	22.805	1,119
2022-09-27	22.300	22.718	22.110	22.110	22.110	618
2022-09-26	22.020	22.500	21.970	21.970	21.970	1,047
2022-09-23	22.050	22.375	21.615	21.880	21.880	401
2022-09-22	22.841	22.841	22.480	22.520	22.520	465
2022-09-21	24.620	24.620	23.068	23.700	23.700	375
2022-09-20	24.310	25.095	24.310	24.821	24.821	1,520
2022-09-16	24.955	24.955	24.476	24.476	24.476	331
2022-09-15	25.745	26.518	25.745	26.518	26.518	4
2022-09-13	24.685	25.330	24.685	24.970	24.970	306

← NewerPage 17 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.