TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.570	14.570	13.961	14.190	14.190	1,738
2026-07-29	14.822	14.950	14.621	14.680	14.680	358
2026-07-28	14.500	14.873	14.290	14.850	14.850	7,742
2026-07-27	13.830	14.385	13.830	14.385	14.385	1,115
2026-07-24	13.460	13.780	13.330	13.732	13.732	2,425
2026-07-23	13.650	13.650	13.300	13.410	13.410	1,606
2026-07-22	13.500	14.000	13.500	13.770	13.770	244
2026-07-21	14.250	14.250	13.741	13.840	13.840	2,569
2026-07-20	14.550	14.900	14.400	14.400	14.400	1,213
2026-07-17	14.820	14.930	14.400	14.710	14.710	3,855
2026-07-16	14.660	15.110	14.372	15.067	15.067	2,330
2026-07-15	14.000	14.581	13.750	14.492	14.492	5,212
2026-07-14	14.350	14.350	13.680	13.970	13.970	1,218
2026-07-13	12.570	14.780	12.570	14.573	14.573	4,679
2026-07-10	13.557	13.890	13.400	13.890	13.890	2,198
2026-07-09	13.067	13.440	13.000	13.440	13.440	257
2026-07-08	13.600	13.710	13.000	13.010	13.010	2,495
2026-07-07	14.155	14.270	13.765	13.820	13.820	5,003
2026-07-06	14.370	14.370	13.720	13.840	13.840	2,003
2026-07-03	13.830	13.830	13.830	13.830	13.830	0
2026-07-02	13.750	14.130	13.750	13.830	13.830	3,744
2026-07-01	13.390	14.000	13.390	13.530	13.530	649
2026-06-30	13.993	14.130	13.740	13.757	13.757	1,268
2026-06-29	13.800	14.020	13.720	14.020	14.020	17,342
2026-06-26	12.630	13.610	12.630	13.500	13.500	3,374
2026-06-25	13.000	13.029	12.649	12.650	12.650	1,107
2026-06-24	12.370	12.890	12.370	12.880	12.880	2,172
2026-06-23	12.200	12.630	12.050	12.420	12.420	675
2026-06-22	12.820	12.950	12.530	12.760	12.760	1,671
2026-06-19	12.578	12.578	12.578	12.578	12.578	0
2026-06-18	12.739	12.950	12.470	12.578	12.578	1,996
2026-06-17	13.000	13.000	12.601	12.710	12.710	7,005
2026-06-16	12.720	12.800	12.258	12.590	12.590	3,378
2026-06-15	12.630	14.500	12.630	13.075	13.075	58,907
2026-06-12	11.990	12.889	11.641	12.530	12.530	15,341
2026-06-11	11.400	11.870	11.240	11.870	11.870	1,623
2026-06-10	11.840	11.840	11.750	11.750	11.750	615
2026-06-09	11.820	11.960	11.620	11.889	11.889	2,326
2026-06-08	11.790	12.100	11.760	11.920	11.920	244
2026-06-05	11.750	12.150	11.750	11.870	11.870	2,444
2026-06-04	11.990	12.240	11.850	11.870	11.870	1,511
2026-06-03	12.020	12.080	11.600	11.832	11.832	80,638
2026-06-02	11.950	12.500	11.800	11.890	11.890	5,728
2026-06-01	11.260	11.800	11.000	11.721	11.721	8,220
2026-05-29	11.040	11.270	10.844	11.211	11.211	36,222
2026-05-28	10.220	10.899	10.100	10.881	10.881	50,716
2026-05-27	10.070	10.280	9.900	10.220	10.220	3,462
2026-05-26	10.070	10.200	9.940	9.940	9.940	16,917
2026-05-22	9.990	10.000	9.751	9.920	9.920	27,919
2026-05-21	9.930	9.998	9.700	9.950	9.950	35,281
2026-05-20	9.490	9.780	9.120	9.750	9.750	21,784
2026-05-19	9.800	9.800	9.230	9.231	9.231	20,956
2026-05-18	9.460	9.800	9.400	9.628	9.628	12,538
2026-05-15	9.580	9.640	9.450	9.640	9.640	1,523
2026-05-14	9.650	9.656	9.530	9.646	9.646	325
2026-05-13	9.336	9.500	9.126	9.495	9.495	9,542
2026-05-12	9.600	9.990	9.447	9.490	9.490	8,618
2026-05-11	10.550	10.550	9.749	9.770	9.770	8,569
2026-05-08	11.170	11.320	10.511	10.561	10.561	13,372
2026-05-07	11.430	11.830	11.180	11.200	11.200	12,720

← NewerPage 2 of 3 · 128 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.