TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	16.860	17.102	16.810	17.031	17.031	359
2025-08-19	16.800	16.980	16.650	16.980	16.980	10,509
2025-08-18	17.510	17.540	16.830	17.018	17.018	4,284
2025-08-15	18.110	18.190	17.709	17.709	17.709	831
2025-08-14	17.930	18.450	17.930	17.991	17.991	3,783
2025-08-13	18.070	18.549	17.990	18.125	18.125	3,398
2025-08-12	17.850	18.160	17.520	18.115	18.115	1,541
2025-08-11	17.730	18.289	17.730	18.031	18.031	3,881
2025-08-08	16.962	19.240	16.962	17.935	17.935	27,261
2025-08-07	17.000	17.000	16.000	16.051	16.051	2,429
2025-08-06	16.240	16.410	16.180	16.380	16.380	6,848
2025-08-05	16.530	16.640	16.100	16.330	16.330	1,901
2025-08-04	16.370	16.575	16.230	16.439	16.439	2,438
2025-08-01	17.160	17.160	16.321	16.449	16.449	7,287
2025-07-31	17.600	18.020	17.530	17.580	17.580	2,808
2025-07-30	17.800	18.000	17.260	17.640	17.640	1,907
2025-07-29	18.130	18.150	17.829	17.829	17.829	3,064
2025-07-28	17.840	18.055	17.840	17.991	17.991	793
2025-07-25	17.900	17.900	17.555	17.621	17.621	4,856
2025-07-24	18.020	18.290	18.009	18.035	18.035	573
2025-07-23	17.980	18.231	17.820	18.231	18.231	1,567
2025-07-22	17.500	18.069	17.230	18.069	18.069	10,391
2025-07-21	17.680	17.890	17.541	17.541	17.541	1,573
2025-07-18	17.710	17.710	17.385	17.385	17.385	3,863
2025-07-17	17.630	17.931	17.630	17.635	17.635	3,192
2025-07-16	18.498	18.498	17.731	17.735	17.735	2,486
2025-07-15	18.060	18.300	18.060	18.191	18.191	567
2025-07-14	17.800	18.169	17.636	18.091	18.091	3,788
2025-07-11	18.000	18.260	17.795	17.915	17.915	4,475
2025-07-10	17.650	18.395	17.470	18.169	18.169	21,114
2025-07-09	17.180	17.640	17.180	17.265	17.265	8,260
2025-07-08	17.300	17.700	17.260	17.495	17.495	15,165
2025-07-07	17.460	17.890	16.900	17.049	17.049	42,156
2025-07-04	17.493	17.493	17.493	17.493	17.493	0
2025-07-03	16.210	17.769	15.770	17.493	17.493	120,105
2025-07-02	13.960	14.709	13.820	14.641	14.641	12,038
2025-07-01	13.050	13.901	12.890	13.681	13.681	1,923
2025-06-30	13.210	13.210	12.815	12.949	12.949	1,490
2025-06-27	12.965	12.969	12.720	12.869	12.869	10,820
2025-06-26	12.436	12.549	12.080	12.549	12.549	4,816
2025-06-25	13.500	13.510	12.500	12.535	12.535	4,903
2025-06-24	13.278	13.640	13.190	13.590	13.590	1,008
2025-06-23	12.900	13.028	12.715	12.951	12.951	943
2025-06-20	13.160	13.255	13.010	13.010	13.010	6,959
2025-06-19	13.110	13.110	13.110	13.110	13.110	0
2025-06-18	13.200	13.301	13.110	13.110	13.110	1,223
2025-06-17	13.265	13.370	13.220	13.299	13.299	3,883
2025-06-16	13.450	13.589	13.352	13.461	13.461	1,591
2025-06-13	13.640	13.800	13.280	13.561	13.561	7,105
2025-06-12	13.932	14.160	13.870	14.031	14.031	2,127
2025-06-11	14.270	14.481	14.220	14.220	14.220	1,180
2025-06-10	14.590	14.590	14.150	14.241	14.241	2,917
2025-06-09	14.350	14.449	14.210	14.309	14.309	4,121
2025-06-06	14.320	14.400	14.145	14.189	14.189	3,823
2025-06-05	14.410	14.605	14.285	14.285	14.285	4,517
2025-06-04	14.190	14.560	14.050	14.560	14.560	2,529
2025-06-03	13.990	14.161	13.940	14.080	14.080	9,319
2025-06-02	14.250	14.400	13.930	13.989	13.989	468
2025-05-30	14.440	14.440	13.870	14.059	14.059	4,051
2025-05-29	14.760	14.900	14.480	14.521	14.521	669

← NewerPage 6 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.