TripAdvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 15.571 | 15.950 | 15.480 | 15.847 | 15.847 | 2,333 |
| 2025-11-11 | 15.250 | 15.834 | 15.250 | 15.550 | 15.550 | 4,611 |
| 2025-11-10 | 15.680 | 15.690 | 15.410 | 15.455 | 15.455 | 4,717 |
| 2025-11-07 | 15.150 | 15.340 | 14.833 | 15.213 | 15.213 | 13,386 |
| 2025-11-06 | 15.490 | 17.420 | 15.047 | 15.047 | 15.047 | 5,104 |
| 2025-11-05 | 15.370 | 15.589 | 14.905 | 15.480 | 15.480 | 696 |
| 2025-11-04 | 15.090 | 15.260 | 14.793 | 14.809 | 14.809 | 669 |
| 2025-11-03 | 16.250 | 16.430 | 15.471 | 15.636 | 15.636 | 816 |
| 2025-10-31 | 16.520 | 16.520 | 15.940 | 15.940 | 15.940 | 739 |
| 2025-10-30 | 15.800 | 16.270 | 15.761 | 16.210 | 16.210 | 107 |
| 2025-10-29 | 16.175 | 16.570 | 15.880 | 16.019 | 16.019 | 5,661 |
| 2025-10-28 | 16.930 | 16.930 | 16.400 | 16.410 | 16.410 | 576 |
| 2025-10-27 | 16.750 | 16.850 | 16.520 | 16.640 | 16.640 | 204 |
← NewerPage 5 of 5 · 253 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.