TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	14.330	14.665	14.310	14.665	14.665	5,826
2025-05-27	14.000	14.440	13.960	14.249	14.249	2,523
2025-05-23	13.520	13.790	13.320	13.619	13.619	11,475
2025-05-22	13.400	14.012	13.400	13.909	13.909	9,970
2025-05-21	14.440	14.490	13.750	13.750	13.750	4,794
2025-05-20	14.845	14.940	14.635	14.639	14.639	1,351
2025-05-19	14.900	15.250	14.850	14.980	14.980	2,079
2025-05-16	15.160	15.371	15.100	15.371	15.371	541
2025-05-15	15.680	15.710	15.225	15.225	15.225	2,317
2025-05-14	15.510	15.913	15.510	15.648	15.648	5,902
2025-05-13	15.240	15.729	15.240	15.655	15.655	3,646
2025-05-12	15.510	15.990	15.510	15.595	15.595	1,322
2025-05-09	14.900	15.292	14.816	15.141	15.141	5,968
2025-05-08	14.670	15.135	14.640	15.005	15.005	11,350
2025-05-07	13.200	14.365	13.038	13.921	13.921	16,080
2025-05-06	12.575	12.795	12.510	12.620	12.620	2,739
2025-05-02	12.750	12.890	12.660	12.760	12.760	555
2025-05-01	12.530	13.000	12.530	12.780	12.780	2,544
2025-04-30	12.280	12.370	12.140	12.291	12.291	1,862
2025-04-29	12.709	12.870	12.655	12.655	12.655	926
2025-04-28	12.700	13.010	12.700	12.830	12.830	109
2025-04-25	12.730	12.860	12.589	12.589	12.589	561
2025-04-24	12.430	12.635	12.350	12.630	12.630	2,861
2025-04-23	12.500	12.870	12.371	12.409	12.409	1,632
2025-04-22	11.650	11.949	11.550	11.700	11.700	538
2025-04-17	11.800	11.900	11.600	11.740	11.740	1,523
2025-04-16	11.737	11.940	11.640	11.715	11.715	1,587
2025-04-15	11.660	11.830	11.540	11.815	11.815	372
2025-04-14	11.804	11.920	11.478	11.549	11.549	3,359
2025-04-11	11.420	11.480	11.210	11.449	11.449	1,135
2025-04-10	12.000	12.130	11.139	11.360	11.360	2,891
2025-04-09	10.400	12.239	10.400	12.124	12.124	13,998
2025-04-08	11.590	11.980	11.200	11.200	11.200	1,202
2025-04-07	11.300	11.975	10.636	11.359	11.359	4,638
2025-04-04	12.510	12.510	11.499	11.961	11.961	3,709
2025-04-03	13.560	13.560	12.969	13.119	13.119	4,069
2025-04-02	13.850	14.360	13.850	14.230	14.230	927
2025-04-01	14.140	14.140	13.799	13.961	13.961	1,170
2025-03-31	13.930	14.045	13.408	14.045	14.045	1,688
2025-03-28	14.620	14.670	14.000	14.059	14.059	1,062
2025-03-27	15.410	15.410	14.610	14.709	14.709	1,407
2025-03-26	15.287	15.390	15.009	15.025	15.025	1,590
2025-03-25	15.190	15.451	15.040	15.370	15.370	5,000
2025-03-24	14.930	15.190	14.860	15.031	15.031	532
2025-03-21	14.812	14.931	14.650	14.931	14.931	1,653
2025-03-20	14.770	15.130	14.640	14.901	14.901	1,489
2025-03-19	14.500	14.928	14.350	14.928	14.928	1,178
2025-03-18	14.460	14.490	14.190	14.329	14.329	1,313
2025-03-17	13.890	14.565	13.880	14.550	14.550	1,244
2025-03-14	13.950	14.050	13.810	13.949	13.949	413
2025-03-13	13.700	13.960	13.671	13.899	13.899	1,599
2025-03-12	13.620	13.830	13.380	13.770	13.770	898
2025-03-11	13.590	13.600	13.140	13.395	13.395	1,871
2025-03-10	13.830	14.000	13.229	13.229	13.229	1,504
2025-03-07	13.900	14.089	13.570	13.969	13.969	1,772
2025-03-06	13.490	14.169	13.450	13.975	13.975	2,044
2025-03-05	13.760	13.770	13.350	13.539	13.539	3,110
2025-03-04	14.050	14.080	13.499	13.939	13.939	8,835
2025-03-03	14.840	15.051	14.705	14.708	14.708	9,158
2025-02-28	14.429	14.771	14.400	14.735	14.735	1,604

← NewerPage 7 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.