TripAdvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 14.020 | 14.160 | 13.923 | 13.970 | 13.970 | 5,004 |
| 2024-11-25 | 14.000 | 14.510 | 13.990 | 14.305 | 14.305 | 7,704 |
| 2024-11-22 | 13.460 | 13.871 | 13.460 | 13.859 | 13.859 | 1,345 |
| 2024-11-21 | 13.500 | 13.500 | 13.299 | 13.441 | 13.441 | 4,059 |
| 2024-11-20 | 13.470 | 13.600 | 13.280 | 13.280 | 13.280 | 1,053 |
| 2024-11-19 | 13.690 | 13.690 | 13.459 | 13.459 | 13.459 | 1,052 |
| 2024-11-18 | 13.890 | 13.930 | 13.630 | 13.709 | 13.709 | 10,220 |
| 2024-11-15 | 14.610 | 14.660 | 13.960 | 13.995 | 13.995 | 6,845 |
| 2024-11-14 | 14.450 | 14.690 | 14.278 | 14.561 | 14.561 | 1,903 |
| 2024-11-13 | 14.310 | 14.570 | 14.140 | 14.470 | 14.470 | 3,842 |
| 2024-11-12 | 14.540 | 14.590 | 14.160 | 14.430 | 14.430 | 1,995 |
| 2024-11-11 | 15.690 | 15.690 | 15.000 | 15.085 | 15.085 | 2,080 |
| 2024-11-08 | 15.430 | 15.746 | 15.351 | 15.351 | 15.351 | 6,055 |
| 2024-11-07 | 16.700 | 16.700 | 15.674 | 15.840 | 15.840 | 12,206 |
| 2024-11-06 | 17.490 | 17.708 | 17.174 | 17.708 | 17.708 | 38,643 |
| 2024-11-05 | 16.300 | 17.021 | 16.260 | 16.508 | 16.508 | 8,973 |
| 2024-11-04 | 16.040 | 16.380 | 16.000 | 16.360 | 16.360 | 10,295 |
| 2024-11-01 | 16.170 | 16.395 | 16.080 | 16.150 | 16.150 | 12,427 |
| 2024-10-31 | 16.453 | 16.600 | 15.860 | 15.880 | 15.880 | 7,825 |
| 2024-10-30 | 16.010 | 16.330 | 15.960 | 16.170 | 16.170 | 1,514 |
| 2024-10-29 | 15.670 | 16.090 | 15.620 | 16.040 | 16.040 | 2,208 |
| 2024-10-28 | 15.500 | 15.708 | 15.339 | 15.630 | 15.630 | 1,094 |
| 2024-10-25 | 15.290 | 15.300 | 15.100 | 15.220 | 15.220 | 1,026 |
| 2024-10-24 | 15.230 | 15.495 | 15.221 | 15.221 | 15.221 | 1,476 |
| 2024-10-23 | 15.390 | 15.575 | 15.260 | 15.380 | 15.380 | 3,225 |
| 2024-10-22 | 15.150 | 15.360 | 15.150 | 15.271 | 15.271 | 1,414 |
| 2024-10-21 | 15.450 | 15.630 | 15.135 | 15.290 | 15.290 | 7,605 |
| 2024-10-18 | 15.400 | 15.580 | 15.170 | 15.580 | 15.580 | 4,780 |
| 2024-10-17 | 15.330 | 15.400 | 15.200 | 15.315 | 15.315 | 667 |
| 2024-10-16 | 15.080 | 15.240 | 14.920 | 14.950 | 14.950 | 1,028 |
| 2024-10-15 | 14.695 | 15.123 | 14.660 | 15.109 | 15.109 | 2,600 |
| 2024-10-14 | 14.520 | 14.810 | 14.480 | 14.670 | 14.670 | 2,784 |
| 2024-10-11 | 14.300 | 14.560 | 14.300 | 14.560 | 14.560 | 738 |
| 2024-10-10 | 14.510 | 14.550 | 14.130 | 14.420 | 14.420 | 8,426 |
| 2024-10-09 | 14.435 | 14.620 | 14.350 | 14.600 | 14.600 | 1,034 |
| 2024-10-08 | 14.400 | 14.560 | 14.300 | 14.439 | 14.439 | 410 |
| 2024-10-07 | 14.708 | 14.710 | 14.450 | 14.450 | 14.450 | 1,313 |
| 2024-10-04 | 14.530 | 14.710 | 14.460 | 14.670 | 14.670 | 2,913 |
| 2024-10-03 | 14.440 | 14.520 | 14.180 | 14.280 | 14.280 | 4,212 |
| 2024-10-02 | 14.030 | 14.379 | 14.020 | 14.379 | 14.379 | 398 |
| 2024-10-01 | 14.520 | 14.645 | 14.210 | 14.349 | 14.349 | 1,999 |
| 2024-09-30 | 14.734 | 14.839 | 14.460 | 14.700 | 14.700 | 4,011 |
| 2024-09-27 | 14.750 | 14.860 | 14.650 | 14.831 | 14.831 | 2,926 |
| 2024-09-26 | 15.000 | 15.010 | 14.480 | 14.570 | 14.570 | 3,811 |
| 2024-09-25 | 14.760 | 14.870 | 14.520 | 14.540 | 14.540 | 261 |
| 2024-09-24 | 14.690 | 14.931 | 14.640 | 14.880 | 14.880 | 3,820 |
| 2024-09-23 | 14.840 | 14.870 | 14.620 | 14.800 | 14.800 | 2,259 |
| 2024-09-20 | 14.550 | 15.070 | 14.420 | 14.901 | 14.901 | 11,194 |
| 2024-09-19 | 14.380 | 14.670 | 14.340 | 14.590 | 14.590 | 5,547 |
| 2024-09-18 | 13.900 | 14.300 | 13.890 | 14.290 | 14.290 | 6,250 |
| 2024-09-17 | 13.600 | 14.015 | 13.600 | 13.900 | 13.900 | 1,077 |
| 2024-09-16 | 13.580 | 13.580 | 13.381 | 13.500 | 13.500 | 1,163 |
| 2024-09-13 | 13.385 | 13.610 | 13.330 | 13.570 | 13.570 | 4,288 |
| 2024-09-12 | 13.420 | 13.480 | 13.280 | 13.451 | 13.451 | 789 |
| 2024-09-11 | 13.240 | 13.240 | 12.959 | 13.110 | 13.110 | 2,048 |
| 2024-09-10 | 13.680 | 13.750 | 13.140 | 13.229 | 13.229 | 2,654 |
| 2024-09-09 | 13.833 | 13.900 | 13.725 | 13.725 | 13.725 | 3,534 |
| 2024-09-06 | 13.930 | 14.000 | 13.650 | 13.650 | 13.650 | 6,266 |
| 2024-09-05 | 13.820 | 14.044 | 13.820 | 14.008 | 14.008 | 20,167 |
| 2024-09-04 | 13.720 | 14.070 | 13.705 | 13.965 | 13.965 | 5,597 |
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.