TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	27.050	28.132	27.000	27.880	27.880	65
2021-12-07	28.250	28.250	27.340	27.430	27.430	66
2021-12-06	24.930	27.530	24.930	27.460	27.460	72
2021-12-03	25.630	25.630	24.530	24.530	24.530	423
2021-12-02	25.150	25.660	24.660	25.660	25.660	238
2021-12-01	26.570	27.250	25.810	25.860	25.860	140,102
2021-11-30	26.150	26.180	25.180	25.780	25.780	342
2021-11-29	27.490	27.740	26.190	26.720	26.720	5,703
2021-11-26	25.870	26.740	25.620	26.730	26.730	6,075
2021-11-24	28.200	28.600	27.950	28.050	28.050	29
2021-11-23	28.100	28.800	27.830	28.190	28.190	210
2021-11-22	29.050	29.050	27.650	27.880	27.880	608
2021-11-19	29.220	29.230	28.810	28.910	28.910	168
2021-11-18	29.850	30.401	28.940	29.592	29.592	3,212
2021-11-17	30.550	30.790	29.860	30.090	30.090	78,041
2021-11-16	31.240	31.400	30.490	30.530	30.530	16
2021-11-15	31.000	31.760	30.490	31.630	31.630	247
2021-11-12	30.670	31.130	30.650	30.690	30.690	563
2021-11-11	30.710	31.590	30.600	31.140	31.140	3,306
2021-11-10	31.080	31.870	30.840	30.860	30.860	321
2021-11-09	32.015	33.080	31.060	31.940	31.940	6,784
2021-11-08	36.930	37.110	35.040	35.040	35.040	8,405
2021-11-05	35.120	36.200	34.720	35.100	35.100	2,179
2021-11-04	33.330	33.460	32.650	32.860	32.860	868
2021-11-03	32.270	33.060	32.080	32.950	32.950	50
2021-11-02	33.060	33.060	31.840	31.850	31.850	2,323
2021-11-01	31.526	32.830	31.324	32.600	32.600	1,685
2021-10-29	33.440	33.550	32.728	32.730	32.730	567
2021-10-28	33.200	33.330	32.840	33.330	33.330	777
2021-10-27	33.970	33.970	33.168	33.460	33.460	1,985
2021-10-26	34.850	34.850	33.680	33.810	33.810	141
2021-10-25	33.940	34.581	33.880	34.520	34.520	192
2021-10-22	33.930	34.350	33.470	33.550	33.550	528
2021-10-21	34.850	34.980	34.340	34.950	34.950	1,322
2021-10-20	36.200	36.260	34.673	34.990	34.990	2,620
2021-10-19	37.380	37.520	36.920	36.990	36.990	338
2021-10-18	37.120	37.900	37.095	37.600	37.600	6,588
2021-10-15	37.898	39.030	37.586	37.890	37.890	6,946
2021-10-14	36.355	37.200	36.350	37.120	37.120	1,253

← NewerPage 21 of 21 · 1,239 trading days

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.