TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	25.600	25.830	25.590	25.661	25.661	133
2022-09-09	25.120	25.230	25.120	25.230	25.230	6
2022-09-08	24.040	24.528	24.040	24.440	24.440	618
2022-09-07	23.560	23.560	23.560	23.560	23.560	6
2022-09-06	23.500	23.500	22.910	23.160	23.160	829
2022-09-02	23.760	24.000	23.250	23.815	23.815	234
2022-09-01	23.565	23.565	22.720	23.124	23.124	620
2022-08-31	23.810	23.858	23.810	23.858	23.858	111
2022-08-30	24.690	24.936	24.010	24.010	24.010	1,071
2022-08-26	25.440	25.440	25.000	25.050	25.050	343
2022-08-25	25.690	25.730	25.595	25.620	25.620	1,196
2022-08-24	25.000	25.360	25.000	25.292	25.292	1,610
2022-08-23	25.230	25.230	25.140	25.225	25.225	208
2022-08-22	25.750	25.761	25.370	25.443	25.443	595
2022-08-19	26.570	26.643	26.320	26.320	26.320	1,520
2022-08-18	27.300	27.300	26.825	26.980	26.980	541
2022-08-17	27.440	27.480	27.350	27.350	27.350	27
2022-08-16	27.490	27.930	27.490	27.890	27.890	207
2022-08-15	26.980	27.430	26.980	27.180	27.180	133
2022-08-12	26.400	27.340	26.380	27.230	27.230	2,027
2022-08-11	26.520	26.710	26.192	26.380	26.380	1,321
2022-08-10	26.020	26.190	25.812	25.902	25.902	416
2022-08-09	24.500	25.035	24.500	24.830	24.830	592
2022-08-08	24.140	25.336	24.140	24.840	24.840	2,531
2022-08-05	20.750	24.219	20.750	24.162	24.162	2,685
2022-08-04	20.360	20.390	20.130	20.229	20.229	1,187
2022-08-03	19.570	20.120	19.570	20.120	20.120	667
2022-08-02	18.640	19.587	18.640	19.587	19.587	1,141
2022-08-01	18.730	18.730	18.340	18.493	18.493	21
2022-07-29	18.920	18.950	18.760	18.950	18.950	56
2022-07-28	19.200	19.200	18.720	18.810	18.810	801
2022-07-27	18.420	18.760	18.420	18.675	18.675	1,201
2022-07-26	18.354	18.354	18.354	18.354	18.354	1,100
2022-07-25	18.480	18.530	18.200	18.530	18.530	21
2022-07-22	18.730	18.900	18.470	18.470	18.470	1,029
2022-07-21	18.758	18.800	18.505	18.635	18.635	1,306
2022-07-20	19.090	19.440	18.990	19.190	19.190	951
2022-07-19	18.380	18.718	18.380	18.718	18.718	700
2022-07-18	17.830	18.620	17.830	18.370	18.370	4
2022-07-15	17.450	17.450	17.030	17.370	17.370	442
2022-07-13	17.280	17.590	17.130	17.590	17.590	162
2022-07-12	17.910	17.910	17.830	17.840	17.840	274
2022-07-11	18.000	18.000	17.345	17.608	17.608	303
2022-07-08	18.530	18.660	18.110	18.610	18.610	18
2022-07-07	18.490	18.890	18.490	18.490	18.490	2
2022-07-06	18.860	18.860	18.120	18.120	18.120	101
2022-07-05	17.990	18.400	17.700	18.400	18.400	218
2022-07-01	17.780	18.173	17.780	18.090	18.090	303
2022-06-30	17.705	17.705	17.480	17.500	17.500	230
2022-06-29	18.730	18.730	17.750	18.002	18.002	1,579
2022-06-28	19.600	20.330	19.215	19.215	19.215	1,374
2022-06-27	19.360	19.470	19.360	19.460	19.460	139
2022-06-24	18.480	19.190	18.480	19.000	19.000	192
2022-06-23	18.465	18.500	18.090	18.090	18.090	484
2022-06-22	18.510	18.860	18.510	18.610	18.610	2
2022-06-21	19.780	19.880	19.420	19.420	19.420	203
2022-06-17	18.480	19.520	18.480	19.520	19.520	134
2022-06-16	18.765	18.765	18.380	18.390	18.390	585
2022-06-15	19.810	20.120	19.810	19.910	19.910	13
2022-06-14	20.010	20.010	19.140	19.600	19.600	1,230

← NewerPage 18 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.