TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	12.770	12.930	12.568	12.730	12.730	248
2026-02-06	12.520	12.840	12.311	12.840	12.840	1,015
2026-02-05	12.860	12.860	12.410	12.510	12.510	4,774
2026-02-04	12.680	12.940	12.350	12.510	12.510	3,015
2026-02-03	13.350	13.350	12.150	12.312	12.312	9,863
2026-02-02	12.960	13.469	12.660	13.450	13.450	4,164
2026-01-30	13.340	13.340	13.130	13.180	13.180	846
2026-01-29	12.990	13.200	12.800	13.200	13.200	23,311
2026-01-28	13.420	13.420	12.900	13.022	13.022	3,748
2026-01-27	13.220	13.330	13.000	13.240	13.240	4,037
2026-01-26	13.310	13.320	13.193	13.223	13.223	2,310
2026-01-23	13.510	13.590	13.250	13.250	13.250	2,685
2026-01-22	13.650	13.910	13.640	13.820	13.820	6,916
2026-01-21	13.100	13.400	13.020	13.195	13.195	1,338
2026-01-20	13.080	13.207	12.980	13.135	13.135	1,793
2026-01-19	13.307	13.307	13.307	13.307	13.307	0
2026-01-16	13.930	13.934	13.307	13.307	13.307	15,797
2026-01-15	13.949	13.950	13.640	13.787	13.787	2,930
2026-01-14	14.750	14.790	13.430	13.430	13.430	5,766
2026-01-13	14.690	15.080	14.560	14.860	14.860	7,291
2026-01-12	14.710	15.000	14.510	14.840	14.840	717
2026-01-09	14.850	14.960	14.540	14.590	14.590	199
2026-01-08	14.550	14.814	14.510	14.800	14.800	554
2026-01-07	14.720	14.750	14.504	14.557	14.557	415
2026-01-06	14.750	14.870	14.652	14.663	14.663	886
2026-01-05	14.650	15.222	14.600	15.210	15.210	2,865
2026-01-02	14.560	14.750	14.240	14.555	14.555	41
2025-12-31	14.640	14.640	14.240	14.398	14.398	11,729
2025-12-30	13.780	14.649	13.730	14.649	14.649	9,385
2025-12-29	14.100	14.190	13.800	13.887	13.887	2,842
2025-12-24	14.270	14.270	14.110	14.151	14.151	1,662
2025-12-23	14.160	14.360	14.020	14.040	14.040	2,337
2025-12-22	13.983	14.150	13.920	14.020	14.020	1,947
2025-12-19	14.144	14.150	13.940	13.970	13.970	5,048
2025-12-18	14.500	14.950	14.275	14.349	14.349	320
2025-12-17	14.950	15.040	14.710	14.710	14.710	18,448
2025-12-16	14.930	15.009	14.909	14.971	14.971	58
2025-12-15	15.200	15.390	15.002	15.225	15.225	646
2025-12-12	15.340	15.620	15.340	15.426	15.426	823
2025-12-11	15.450	15.708	15.430	15.620	15.620	1,685
2025-12-10	15.030	15.360	15.030	15.280	15.280	3,739
2025-12-09	14.870	15.523	14.870	15.430	15.430	1,893
2025-12-08	15.380	15.390	14.930	14.930	14.930	414
2025-12-05	15.090	15.400	14.900	15.310	15.310	1,182
2025-12-04	15.280	15.283	15.036	15.073	15.073	2,267
2025-12-03	15.170	15.340	15.090	15.200	15.200	852
2025-12-02	15.030	15.300	14.990	15.130	15.130	1,074
2025-12-01	14.600	15.090	14.560	15.056	15.056	470
2025-11-28	14.870	14.940	14.790	14.790	14.790	217
2025-11-27	14.880	14.880	14.880	14.880	14.880	0
2025-11-26	15.010	15.090	14.860	14.880	14.880	2,905
2025-11-25	14.777	15.380	14.760	15.150	15.150	2,125
2025-11-24	14.600	14.935	14.520	14.820	14.820	553
2025-11-21	13.360	14.400	13.300	14.400	14.400	1,832
2025-11-20	14.700	15.000	13.302	13.319	13.319	1,735
2025-11-19	14.520	14.690	14.400	14.630	14.630	1,703
2025-11-18	14.410	14.523	14.200	14.521	14.521	2,092
2025-11-17	14.940	15.140	14.499	14.531	14.531	587
2025-11-14	14.990	15.335	14.830	15.109	15.109	4,126
2025-11-13	15.630	15.830	15.000	15.000	15.000	1,104

← NewerPage 4 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.