TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	21.320	21.320	20.070	20.115	20.115	2,070
2022-06-10	22.770	22.770	22.170	22.170	22.170	52
2022-06-09	24.240	24.240	23.540	23.540	23.540	2
2022-06-08	24.350	24.425	24.290	24.290	24.290	8
2022-06-07	24.380	24.790	24.380	24.560	24.560	9
2022-06-06	24.840	25.030	24.688	25.030	25.030	6
2022-06-01	25.030	25.030	23.870	24.150	24.150	322
2022-05-31	25.330	25.350	24.827	24.880	24.880	518
2022-05-27	25.380	26.000	25.380	25.580	25.580	515
2022-05-26	24.350	25.460	24.350	25.229	25.229	1,420
2022-05-25	22.070	23.270	22.070	23.191	23.191	358
2022-05-24	22.870	22.870	22.090	22.220	22.220	10,602
2022-05-23	24.760	24.760	23.830	23.980	23.980	5
2022-05-20	25.500	25.500	24.140	24.140	24.140	1
2022-05-19	24.680	25.478	24.680	25.350	25.350	216
2022-05-18	25.090	25.540	25.090	25.270	25.270	238
2022-05-17	25.650	25.700	24.805	25.290	25.290	108
2022-05-16	24.450	24.770	24.400	24.580	24.580	198
2022-05-13	23.400	25.080	23.400	24.730	24.730	74
2022-05-12	22.730	23.480	22.730	22.770	22.770	14
2022-05-11	23.070	23.790	23.070	23.107	23.107	136
2022-05-10	21.790	21.790	21.055	21.240	21.240	307
2022-05-09	22.300	22.620	21.469	21.801	21.801	652
2022-05-06	25.200	25.380	23.700	23.700	23.700	112
2022-05-05	26.170	27.418	25.215	25.290	25.290	3,849
2022-05-04	24.670	24.960	24.030	24.030	24.030	103
2022-05-03	25.050	25.050	24.605	24.840	24.840	174
2022-04-29	26.280	26.280	26.170	26.280	26.280	810
2022-04-28	25.630	26.080	25.630	26.080	26.080	371
2022-04-26	25.640	25.640	24.931	24.931	24.931	111
2022-04-25	25.360	25.740	25.360	25.730	25.730	232
2022-04-22	26.000	26.236	25.800	25.800	25.800	1,195
2022-04-21	27.670	27.670	26.421	26.421	26.421	70
2022-04-20	27.700	27.700	27.220	27.290	27.290	27
2022-04-19	26.790	27.700	26.740	27.650	27.650	2,072
2022-04-14	26.350	27.440	26.350	26.800	26.800	1,184
2022-04-13	25.070	26.000	25.070	26.000	26.000	497
2022-04-12	25.460	25.460	24.922	24.922	24.922	2,947
2022-04-11	25.050	25.500	25.040	25.040	25.040	200
2022-04-08	25.610	25.705	25.470	25.470	25.470	85
2022-04-07	25.840	26.030	25.270	25.620	25.620	36
2022-04-06	26.440	26.740	25.880	25.880	25.880	1,041
2022-04-05	28.150	28.150	27.060	27.070	27.070	605
2022-04-04	27.570	27.980	27.490	27.920	27.920	8
2022-04-01	27.010	27.660	27.010	27.560	27.560	3
2022-03-31	27.030	27.564	27.030	27.310	27.310	1,116
2022-03-30	27.335	27.520	27.083	27.083	27.083	422
2022-03-29	26.980	27.800	26.960	27.800	27.800	324
2022-03-28	26.510	26.510	25.700	25.700	25.700	6
2022-03-25	26.280	26.350	26.280	26.350	26.350	6
2022-03-24	25.290	26.120	25.290	26.060	26.060	198
2022-03-23	25.726	25.726	25.726	25.726	25.726	50
2022-03-22	25.470	25.608	25.392	25.608	25.608	430
2022-03-21	24.580	24.726	24.580	24.726	24.726	308
2022-03-18	24.740	25.460	24.740	25.200	25.200	18
2022-03-17	24.960	25.000	24.224	24.620	24.620	540
2022-03-16	24.550	25.510	24.550	25.010	25.010	11
2022-03-15	24.040	24.140	23.450	23.620	23.620	759
2022-03-14	23.400	23.900	23.260	23.590	23.590	299
2022-03-11	24.510	24.510	23.750	23.750	23.750	3

← NewerPage 19 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.