Education
About Us
Working with TipRanks
Follow Us
TripAdvisor Inc (TRIP)
NASDAQ:TRIP
Time Period
1Y
Events
Historical Prices
Rows:
Mar 11, 2026
10.03
10.16
9.67
9.83
9.83
-3.06%
4,471,110
1.48
Mar 10, 2026
10.60
10.61
10.04
10.14
10.14
-4.43%
4,010,327
1.34
Mar 09, 2026
10.17
10.65
10.02
10.61
10.61
+1.82%
3,365,670
1.13
Mar 06, 2026
10.12
10.69
10.07
10.42
10.42
-0.76%
4,008,935
1.37
Mar 05, 2026
10.42
11.08
10.42
10.50
10.50
+2.34%
5,147,558
1.80
Mar 04, 2026
10.01
10.41
9.82
10.26
10.26
+3.43%
2,976,513
1.05
Mar 03, 2026
9.72
10.03
9.61
9.92
9.92
-0.60%
3,044,015
1.08
Mar 02, 2026
9.67
10.12
9.65
9.98
9.98
-1.29%
2,758,241
0.98
Feb 27, 2026
9.93
10.12
9.76
10.11
10.11
-1.65%
2,329,851
0.84
Feb 26, 2026
10.25
10.49
10.12
10.28
10.28
+1.98%
3,263,382
1.19
Feb 25, 2026
10.12
10.23
9.97
10.08
10.08
+0.20%
2,842,734
1.04
Feb 24, 2026
10.00
10.24
9.89
10.06
10.06
0.00%
5,021,733
1.87
Feb 23, 2026
10.63
10.65
9.91
10.06
10.06
-6.94%
3,392,873
1.26
Feb 20, 2026
10.41
11.02
10.32
10.81
10.81
+2.27%
3,017,955
1.12
Feb 19, 2026
10.46
10.60
10.15
10.57
10.57
+1.05%
2,697,698
1.01
Feb 18, 2026
10.34
10.74
10.14
10.46
10.46
-0.76%
4,726,325
1.79
Feb 17, 2026
9.80
10.78
9.71
10.54
10.54
+9.68%
9,616,982
3.79
Feb 16, 2026
10.45
10.50
9.46
9.61
9.61
0.00%
0
0.00
Feb 13, 2026
10.45
10.50
9.46
9.61
9.61
-6.88%
7,913,072
3.15
Feb 12, 2026
11.63
11.69
9.80
10.32
10.32
-15.13%
11,585,950
4.79
Feb 11, 2026
12.70
12.84
11.86
12.16
12.16
-5.07%
5,175,932
2.15
Feb 10, 2026
12.84
13.21
12.73
12.83
12.83
+0.16%
2,513,425
1.04
Feb 09, 2026
12.75
12.86
12.55
12.81
12.81
+0.31%
2,000,939
0.83
Feb 06, 2026
12.45
12.87
12.27
12.77
12.77
+2.74%
2,119,455
0.86
Feb 05, 2026
12.58
12.78
12.33
12.43
12.43
-1.35%
2,795,303
1.13
Feb 04, 2026
12.61
12.84
12.29
12.60
12.60
+0.40%
3,659,017
1.49
Feb 03, 2026
13.27
13.48
12.11
12.55
12.55
-5.71%
4,721,579
1.95
Feb 02, 2026
13.21
13.57
13.09
13.31
13.31
+0.15%
2,400,551
1.00
Jan 30, 2026
13.23
13.37
13.08
13.29
13.29
-0.97%
1,899,226
0.79
Jan 29, 2026
13.09
13.42
12.80
13.42
13.42
+3.15%
2,763,810
1.15
Jan 28, 2026
13.12
13.42
12.99
13.01
13.01
-0.38%
1,424,194
0.59
Jan 27, 2026
13.30
13.36
13.00
13.06
13.06
-1.14%
1,902,780
0.79
Jan 26, 2026
13.31
13.36
13.09
13.21
13.21
-0.15%
1,825,701
0.76
Jan 23, 2026
13.54
13.59
13.12
13.23
13.23
-2.72%
2,239,430
0.94
Jan 22, 2026
13.65
14.05
13.56
13.60
13.60
+1.19%
3,112,113
1.31
Jan 21, 2026
13.10
13.54
13.08
13.44
13.44
+2.99%
2,343,037
0.98
Jan 20, 2026
12.98
13.28
12.98
13.05
13.05
-1.73%
2,637,045
1.10
Jan 19, 2026
13.93
13.98
13.16
13.28
13.28
0.00%
0
0.00
Jan 16, 2026
13.93
13.98
13.16
13.28
13.28
-5.08%
3,280,250
1.37
Jan 15, 2026
13.86
14.06
13.58
13.99
13.99
+1.52%
3,040,651
1.29
Jan 14, 2026
14.75
14.75
13.42
13.78
13.78
-7.14%
4,087,956
1.76
Jan 13, 2026
14.83
15.10
14.69
14.84
14.84
+0.07%
3,121,350
1.35
Jan 12, 2026
14.71
15.03
14.50
14.83
14.83
+0.20%
1,329,302
0.57
Jan 09, 2026
14.85
15.04
14.50
14.80
14.80
-0.27%
2,478,365
1.07
Jan 08, 2026
14.55
14.88
14.51
14.84
14.84
+1.02%
2,140,078
0.92
Jan 07, 2026
14.72
14.77
14.38
14.69
14.69
-0.07%
1,584,067
0.68
Jan 06, 2026
14.75
14.88
14.57
14.70
14.70
-0.41%
1,582,696
0.67
Jan 05, 2026
14.65
15.23
14.52
14.76
14.76
+0.82%
1,996,676
0.84
Jan 02, 2026
14.56
14.76
14.23
14.64
14.64
+0.55%
2,424,992
1.02
Dec 31, 2025
14.61
14.67
14.20
14.56
14.56
-0.55%
1,705,970
0.71
Rows: