TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	23.060	24.370	23.060	23.930	23.930	703
2022-03-09	24.050	24.440	23.952	24.290	24.290	456
2022-03-08	21.000	23.490	21.000	23.180	23.180	790
2022-03-07	21.210	21.430	20.480	20.660	20.660	39
2022-03-04	23.000	23.000	21.484	21.800	21.800	683
2022-03-03	24.780	24.780	23.490	23.580	23.580	42
2022-03-02	23.890	24.370	23.890	24.300	24.300	80
2022-03-01	25.120	25.320	23.670	23.900	23.900	1,209
2022-02-28	26.110	26.110	25.590	25.640	25.640	8
2022-02-25	27.040	27.040	25.867	25.867	25.867	23
2022-02-24	24.630	26.170	24.630	26.170	26.170	518
2022-02-23	27.540	27.540	26.752	26.752	26.752	350
2022-02-22	27.470	27.757	26.971	26.971	26.971	1,186
2022-02-18	28.210	29.398	27.760	28.230	28.230	2,491
2022-02-17	26.630	28.850	26.550	28.560	28.560	73,835
2022-02-16	29.920	30.090	29.320	29.440	29.440	8,136
2022-02-15	28.890	29.690	28.890	29.598	29.598	226
2022-02-14	28.600	29.245	28.354	28.354	28.354	429
2022-02-11	29.620	30.360	28.815	28.870	28.870	1,045
2022-02-10	29.100	30.080	28.910	29.680	29.680	273
2022-02-09	28.440	29.210	28.410	29.080	29.080	13,372
2022-02-08	28.350	28.350	27.750	28.150	28.150	605
2022-02-07	27.350	27.890	27.100	27.850	27.850	158
2022-02-04	26.610	26.890	26.330	26.890	26.890	517
2022-02-03	26.810	27.380	26.810	26.880	26.880	19
2022-02-02	27.930	27.930	27.000	27.620	27.620	207
2022-02-01	27.170	27.810	27.170	27.420	27.420	1,558
2022-01-31	25.920	27.310	25.920	27.280	27.280	405
2022-01-28	24.900	25.280	24.492	25.280	25.280	383
2022-01-27	26.480	26.480	25.300	25.300	25.300	418
2022-01-26	27.320	27.510	27.025	27.180	27.180	135
2022-01-25	25.860	26.530	25.860	26.530	26.530	148
2022-01-24	26.580	26.690	24.630	25.920	25.920	629
2022-01-21	27.440	27.900	27.440	27.860	27.860	1
2022-01-20	28.110	29.360	28.110	28.790	28.790	306
2022-01-19	28.190	28.720	28.190	28.516	28.516	1,102
2022-01-18	28.210	28.640	28.180	28.180	28.180	5
2022-01-14	28.430	28.838	28.410	28.680	28.680	148
2022-01-13	28.870	29.370	28.870	29.172	29.172	994
2022-01-12	29.560	29.560	28.890	29.200	29.200	1,177
2022-01-11	28.990	29.590	28.390	29.360	29.360	459
2022-01-10	28.040	28.200	26.888	28.130	28.130	410
2022-01-07	28.095	28.370	27.810	28.200	28.200	245
2022-01-06	28.420	28.790	27.940	28.710	28.710	345
2022-01-05	28.580	29.380	28.412	28.890	28.890	499
2022-01-04	28.900	29.030	28.540	28.960	28.960	630
2021-12-31	27.610	28.000	27.210	27.210	27.210	203
2021-12-30	26.920	27.958	26.920	27.630	27.630	3,392
2021-12-29	27.210	27.570	26.970	27.310	27.310	1,303
2021-12-23	27.290	27.570	26.690	27.470	27.470	1,037
2021-12-22	26.480	27.058	26.460	26.950	26.950	71,348
2021-12-21	25.230	26.840	25.230	26.720	26.720	2,086
2021-12-20	24.690	25.270	24.300	24.390	24.390	347
2021-12-17	24.090	25.160	23.740	25.160	25.160	46
2021-12-16	25.120	25.122	23.890	24.120	24.120	2,736
2021-12-15	24.310	24.510	23.640	24.110	24.110	1,243
2021-12-14	25.150	25.710	25.110	25.270	25.270	470
2021-12-13	26.020	26.020	25.272	25.352	25.352	228
2021-12-10	27.340	27.490	26.220	26.390	26.390	243
2021-12-09	26.920	27.070	26.650	26.820	26.820	13

← NewerPage 20 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.