TripAdvisor Inc. historical data

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

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
2026-04-24	10.850	11.150	10.786	11.040	11.040	967
2026-04-23	10.960	11.050	10.780	10.790	10.790	1,409
2026-04-22	11.290	11.379	10.945	10.975	10.975	9,620
2026-04-21	11.430	11.845	11.310	11.310	11.310	2,977
2026-04-20	11.210	11.480	11.040	11.400	11.400	2,127
2026-04-17	11.200	11.570	11.200	11.470	11.470	1,487
2026-04-16	11.550	11.650	11.290	11.301	11.301	2,298
2026-04-15	11.500	11.500	11.200	11.416	11.416	2,201
2026-04-14	11.000	11.380	11.000	11.220	11.220	14,495
2026-04-13	10.840	11.201	10.695	11.201	11.201	2,830
2026-04-10	11.540	11.610	10.935	11.011	11.011	3,075
2026-04-09	10.929	11.445	10.840	11.378	11.378	4,925
2026-04-08	11.250	11.450	10.910	11.049	11.049	3,168
2026-04-07	10.930	11.001	10.510	10.860	10.860	526
2026-04-02	10.350	10.795	10.120	10.750	10.750	4,001
2026-04-01	10.900	10.900	10.499	10.727	10.727	18,985
2026-03-31	10.110	10.670	10.110	10.545	10.545	4,569
2026-03-30	10.200	10.500	10.100	10.257	10.257	3,871
2026-03-27	10.300	10.490	10.051	10.309	10.309	19,877
2026-03-26	9.340	10.065	9.340	9.940	9.940	2,307
2026-03-25	10.010	10.020	9.435	9.601	9.601	4,384
2026-03-24	10.040	10.040	9.577	9.673	9.673	5,786
2026-03-23	9.350	10.110	9.350	10.109	10.109	2,699
2026-03-20	9.230	9.310	9.100	9.285	9.285	13,940
2026-03-19	9.440	9.440	9.020	9.270	9.270	1,393
2026-03-18	9.500	9.570	9.350	9.369	9.369	1,135
2026-03-17	9.690	9.900	9.550	9.680	9.680	2,281
2026-03-16	9.440	9.650	9.260	9.560	9.560	7,666
2026-03-13	9.330	9.470	9.199	9.210	9.210	4,225
2026-03-12	9.760	9.760	9.310	9.310	9.310	3,736
2026-03-11	10.210	10.290	9.689	9.769	9.769	4,750
2026-03-10	10.610	10.610	10.062	10.062	10.062	12,323
2026-03-09	10.320	10.439	10.040	10.381	10.381	11,824
2026-03-06	10.600	10.665	10.075	10.582	10.582	5,553
2026-03-05	10.450	11.039	10.400	10.589	10.589	37,817
2026-03-04	10.010	10.399	9.974	10.375	10.375	4,431
2026-03-03	9.770	9.960	9.630	9.960	9.960	787
2026-03-02	9.780	10.020	9.662	10.020	10.020	1,915
2026-02-27	10.000	10.120	9.780	10.000	10.000	2,749
2026-02-26	10.150	10.430	10.150	10.315	10.315	6,307
2026-02-25	10.100	10.250	9.990	10.190	10.190	667
2026-02-24	10.000	10.140	9.900	10.070	10.070	348
2026-02-23	10.690	10.690	9.970	10.050	10.050	5,517
2026-02-20	10.670	11.010	10.300	11.010	11.010	54,973
2026-02-19	10.490	10.500	10.230	10.455	10.455	5,750
2026-02-18	10.520	10.727	10.200	10.460	10.460	3,823
2026-02-17	10.250	10.720	9.650	10.700	10.700	26,883
2026-02-16	9.608	9.608	9.608	9.608	9.608	0
2026-02-13	10.520	10.520	9.559	9.608	9.608	11,273
2026-02-12	12.100	12.100	9.870	10.308	10.308	34,210
2026-02-11	12.720	12.720	11.955	12.019	12.019	5,878
2026-02-10	12.840	13.105	12.800	12.995	12.995	6,540

← NewerPage 3 of 21 · 1,238 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.