TripAdvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 11.540 | 11.690 | 11.090 | 11.115 | 11.115 | 3,763 |
| 2026-05-05 | 11.330 | 11.510 | 11.246 | 11.290 | 11.290 | 2,846 |
| 2026-05-04 | 11.620 | 11.650 | 11.130 | 11.220 | 11.220 | 2,766 |
| 2026-05-01 | 11.200 | 11.500 | 11.070 | 11.500 | 11.500 | 31,143 |
| 2026-04-30 | 11.180 | 11.215 | 11.100 | 11.215 | 11.215 | 1,809 |
| 2026-04-29 | 11.060 | 11.212 | 10.640 | 11.041 | 11.041 | 5,881 |
| 2026-04-28 | 11.240 | 11.240 | 10.882 | 10.910 | 10.910 | 6,412 |
| 2026-04-27 | 11.340 | 11.340 | 11.030 | 11.210 | 11.210 | 5,437 |
← NewerPage 3 of 3 · 128 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.