TripAdvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.550 | 9.650 | 9.410 | 9.450 | 9.450 | 97 |
| 2026-10-22 | 9.420 | 9.640 | 9.410 | 9.633 | 9.633 | 22,438 |
| 2026-10-21 | 9.565 | 9.680 | 9.302 | 9.452 | 9.452 | 362 |
| 2026-10-20 | 9.410 | 9.670 | 9.340 | 9.600 | 9.600 | 2,849 |
| 2026-10-19 | 9.200 | 9.340 | 9.110 | 9.172 | 9.172 | 12,111 |
| 2026-10-16 | 9.580 | 9.580 | 9.220 | 9.220 | 9.220 | 2,457 |
| 2026-10-15 | 8.885 | 9.395 | 8.885 | 9.395 | 9.395 | 8,877 |
| 2026-10-14 | 8.870 | 8.870 | 8.650 | 8.751 | 8.751 | 11,373 |
| 2026-10-13 | 8.725 | 8.850 | 8.640 | 8.703 | 8.703 | 1,937 |
| 2026-10-12 | 8.670 | 8.810 | 8.510 | 8.717 | 8.717 | 9,145 |
| 2026-10-09 | 8.970 | 9.030 | 8.660 | 8.660 | 8.660 | 16,536 |
| 2026-10-08 | 8.680 | 8.880 | 8.630 | 8.860 | 8.860 | 2,685 |
| 2026-10-07 | 8.540 | 8.825 | 8.470 | 8.710 | 8.710 | 4,224 |
| 2026-10-06 | 8.880 | 8.880 | 8.410 | 8.440 | 8.440 | 3,150 |
| 2026-10-05 | 8.580 | 8.710 | 8.530 | 8.555 | 8.555 | 1,479 |
| 2026-10-02 | 8.530 | 8.600 | 8.221 | 8.400 | 8.400 | 817 |
| 2026-10-01 | 8.400 | 8.560 | 8.260 | 8.460 | 8.460 | 9,056 |
| 2026-09-30 | 8.466 | 8.581 | 8.395 | 8.420 | 8.420 | 5,835 |
| 2026-09-29 | 8.424 | 8.424 | 8.220 | 8.360 | 8.360 | 5,436 |
| 2026-09-28 | 8.410 | 8.460 | 8.170 | 8.300 | 8.300 | 4,434 |
| 2026-09-25 | 8.530 | 8.785 | 8.370 | 8.370 | 8.370 | 10,904 |
Page 1 of 1 · 21 trading days
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.