TripAdvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	14.910	14.980	14.460	14.519	14.519	1,891
2025-02-26	15.060	15.372	15.060	15.061	15.061	240
2025-02-25	15.020	15.060	14.790	15.041	15.041	659
2025-02-24	15.120	15.240	14.800	15.045	15.045	2,302
2025-02-21	16.520	16.520	15.150	15.159	15.159	4,475
2025-02-20	18.930	18.930	15.952	16.879	16.879	68,063
2025-02-19	17.490	17.899	17.230	17.761	17.761	4,486
2025-02-18	17.500	17.620	17.170	17.609	17.609	32,071
2025-02-14	17.990	18.190	17.905	17.905	17.905	1,885
2025-02-13	17.500	17.730	17.330	17.600	17.600	2,044
2025-02-12	17.350	17.760	17.350	17.561	17.561	5,219
2025-02-11	18.337	18.640	17.740	17.880	17.880	2,247
2025-02-10	18.570	18.570	18.165	18.425	18.425	9,991
2025-02-07	17.795	18.275	17.790	18.119	18.119	6,447
2025-02-06	17.400	17.630	17.299	17.299	17.299	2,155
2025-02-05	17.290	17.860	17.290	17.539	17.539	3,281
2025-02-04	17.300	17.560	17.000	17.510	17.510	1,818
2025-02-03	17.055	17.625	17.000	17.435	17.435	9,934
2025-01-31	17.636	17.810	17.480	17.575	17.575	8,369
2025-01-30	17.790	17.850	17.500	17.690	17.690	306
2025-01-29	17.860	18.080	17.800	17.800	17.800	3,397
2025-01-28	17.720	17.800	17.300	17.699	17.699	11,187
2025-01-27	17.530	18.025	17.211	17.255	17.255	9,560
2025-01-24	17.700	17.935	17.495	17.840	17.840	5,899
2025-01-23	16.074	17.520	15.820	17.270	17.270	13,766
2025-01-22	15.960	16.050	15.781	15.821	15.821	8,534
2025-01-21	16.120	16.250	15.851	16.015	16.015	4,230
2025-01-17	15.880	16.010	15.650	16.000	16.000	6,301
2025-01-16	15.170	15.591	15.158	15.591	15.591	5,748
2025-01-15	15.306	15.580	15.200	15.410	15.410	2,150
2025-01-14	14.460	14.891	14.460	14.885	14.885	3,348
2025-01-13	14.070	14.305	14.002	14.305	14.305	5,785
2025-01-10	14.840	15.000	14.101	14.101	14.101	7,944
2025-01-08	14.870	15.320	14.505	15.040	15.040	3,183
2025-01-07	15.350	15.545	15.210	15.545	15.545	1,602
2025-01-06	15.180	15.200	14.991	15.152	15.152	8,501
2025-01-03	15.060	15.130	14.780	14.870	14.870	5,452
2025-01-02	14.968	15.215	14.800	14.975	14.975	6,642
2024-12-31	14.870	15.090	14.755	14.755	14.755	1,835
2024-12-30	14.380	14.885	14.220	14.885	14.885	5,373
2024-12-27	14.320	14.550	14.190	14.459	14.459	1,736
2024-12-24	14.080	14.380	14.025	14.340	14.340	1,487
2024-12-23	13.820	13.950	13.450	13.919	13.919	2,566
2024-12-20	13.700	14.019	13.355	13.955	13.955	15,742
2024-12-19	13.960	14.600	13.659	13.960	13.960	155,869
2024-12-18	13.560	13.780	13.420	13.501	13.501	775
2024-12-17	13.800	13.800	13.390	13.590	13.590	2,483
2024-12-16	13.600	13.985	13.600	13.711	13.711	3,179
2024-12-13	13.538	13.740	13.500	13.589	13.589	3,736
2024-12-12	13.940	14.030	13.760	13.800	13.800	2,788
2024-12-11	14.000	14.030	13.751	13.789	13.789	4,816
2024-12-10	14.010	14.221	13.895	14.220	14.220	880
2024-12-09	14.490	14.600	14.281	14.281	14.281	7,699
2024-12-06	14.260	14.470	14.210	14.400	14.400	2,732
2024-12-05	14.610	14.720	14.081	14.139	14.139	2,649
2024-12-04	14.205	14.511	14.140	14.511	14.511	2,109
2024-12-03	14.490	14.500	14.280	14.280	14.280	2,228
2024-12-02	14.300	14.393	14.211	14.225	14.225	2,599
2024-11-29	14.130	14.321	14.110	14.315	14.315	1,329
2024-11-27	14.040	14.080	13.871	14.079	14.079	643

← NewerPage 8 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.