TripAdvisor Inc. historical data

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

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
2025-10-24	16.325	16.824	16.210	16.744	16.744	647
2025-10-23	16.430	16.550	15.922	16.170	16.170	651
2025-10-22	16.170	16.403	16.167	16.299	16.299	4,885
2025-10-21	17.710	17.710	16.193	16.193	16.193	8,902
2025-10-20	15.620	16.471	15.555	16.460	16.460	2,026
2025-10-17	15.400	15.422	15.310	15.390	15.390	548
2025-10-16	15.770	16.084	15.412	15.415	15.415	4,433
2025-10-15	15.880	16.150	15.790	15.899	15.899	2,025
2025-10-14	15.080	15.960	15.040	15.945	15.945	24,956
2025-10-13	15.170	15.450	15.040	15.249	15.249	5,033
2025-10-10	15.580	15.690	14.979	14.979	14.979	4,656
2025-10-09	15.640	15.729	15.301	15.301	15.301	7,445
2025-10-08	15.702	15.820	15.410	15.690	15.690	3,627
2025-10-07	16.060	16.060	15.450	15.651	15.651	4,007
2025-10-06	15.950	17.029	15.920	16.375	16.375	10,240
2025-10-03	15.634	15.822	15.360	15.786	15.786	15,390
2025-10-02	15.750	15.850	15.430	15.678	15.678	3,849
2025-10-01	16.250	16.338	16.012	16.012	16.012	1,258
2025-09-30	16.505	16.720	16.096	16.112	16.112	4,147
2025-09-29	17.350	17.350	17.000	17.184	17.184	1,425
2025-09-26	17.500	17.550	17.050	17.200	17.200	1,885
2025-09-25	16.830	17.211	16.620	17.211	17.211	1,784
2025-09-24	18.190	18.320	17.250	17.401	17.401	11,759
2025-09-23	18.790	19.190	18.391	18.391	18.391	1,534
2025-09-22	18.600	19.334	18.486	19.122	19.122	2,965
2025-09-19	19.500	20.150	19.340	19.340	19.340	4,939
2025-09-18	18.690	18.940	18.600	18.885	18.885	2,319
2025-09-17	18.042	18.890	17.920	18.720	18.720	10,856
2025-09-16	18.950	18.950	17.460	17.845	17.845	7,746
2025-09-15	18.317	18.989	17.900	18.805	18.805	10,079
2025-09-12	17.800	17.840	17.560	17.620	17.620	1,625
2025-09-11	17.830	18.151	17.634	18.151	18.151	1,892
2025-09-10	17.630	17.771	17.330	17.771	17.771	594
2025-09-09	17.350	17.450	17.220	17.445	17.445	48
2025-09-08	17.620	17.630	17.290	17.375	17.375	1,369
2025-09-05	17.940	18.200	17.212	17.212	17.212	2,164
2025-09-04	16.770	17.825	16.770	17.719	17.719	4,470
2025-09-03	16.810	17.050	16.810	16.992	16.992	1,284
2025-09-02	17.030	17.100	16.682	16.682	16.682	1,681
2025-09-01	17.201	17.201	17.201	17.201	17.201	0
2025-08-29	17.116	17.409	17.030	17.201	17.201	4,186
2025-08-28	17.140	17.246	16.969	16.980	16.980	2,280
2025-08-27	17.080	17.450	17.080	17.190	17.190	31
2025-08-26	17.030	17.300	17.030	17.140	17.140	80
2025-08-25	17.700	17.760	17.051	17.195	17.195	4,809
2025-08-22	17.000	17.664	16.850	17.568	17.568	6,043
2025-08-21	16.970	17.120	16.780	16.809	16.809	1,599

← NewerPage 5 of 21 · 1,231 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.