Education
About Us
Working with TipRanks
Follow Us
Tripadvisor (TRIP)
NASDAQ:TRIP
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 30, 2025
13.77
14.81
13.74
14.64
14.64
+6.32%
3,039,068
1.27
Dec 29, 2025
14.13
14.22
13.74
13.77
13.77
-2.20%
2,278,009
0.96
Dec 26, 2025
14.18
14.22
14.07
14.08
14.08
-1.19%
2,111,001
0.89
Dec 24, 2025
14.15
14.28
14.11
14.25
14.25
+1.79%
1,194,758
0.50
Dec 23, 2025
14.16
14.34
13.92
14.00
14.00
-1.27%
1,989,209
0.82
Dec 22, 2025
14.04
14.21
13.82
14.18
14.18
+2.24%
2,025,119
0.83
Dec 19, 2025
14.08
14.11
13.76
13.87
13.87
-1.70%
4,839,245
2.02
Dec 18, 2025
14.62
14.72
14.09
14.11
14.11
-2.49%
2,193,475
0.89
Dec 17, 2025
14.95
15.06
14.42
14.47
14.47
-3.21%
2,043,829
0.82
Dec 16, 2025
14.93
15.12
14.86
14.95
14.95
+0.13%
2,924,668
1.18
Dec 15, 2025
15.39
15.47
14.90
14.93
14.93
-1.58%
2,003,609
0.80
Dec 12, 2025
15.40
15.64
15.07
15.17
15.17
-1.43%
3,382,728
1.34
Dec 11, 2025
15.43
15.73
15.38
15.39
15.39
-1.60%
1,937,414
0.77
Dec 10, 2025
15.03
15.70
14.89
15.64
15.64
+2.96%
2,500,945
0.99
Dec 09, 2025
14.90
15.53
14.90
15.19
15.19
+1.40%
2,648,354
1.06
Dec 08, 2025
15.38
15.38
14.86
14.98
14.98
-2.22%
1,457,013
0.58
Dec 05, 2025
14.99
15.43
14.98
15.32
15.32
+1.86%
1,404,395
0.56
Dec 04, 2025
15.28
15.30
14.98
15.04
15.04
-1.44%
1,083,084
0.43
Dec 03, 2025
15.11
15.40
15.00
15.26
15.26
+1.19%
1,658,727
0.65
Dec 02, 2025
15.30
15.30
14.95
15.08
15.08
-1.24%
1,138,494
0.45
Dec 01, 2025
14.56
15.29
14.56
15.27
15.27
+2.69%
2,005,151
0.78
Nov 28, 2025
14.88
14.97
14.78
14.87
14.87
+0.20%
614,348
0.24
Nov 26, 2025
15.01
15.11
14.77
14.84
14.84
-2.30%
1,851,158
0.72
Nov 25, 2025
14.92
15.43
14.78
15.19
15.19
+2.95%
1,745,763
0.68
Nov 24, 2025
14.60
14.96
14.51
14.76
14.76
+1.62%
2,005,263
0.78
Nov 21, 2025
13.49
14.72
13.49
14.52
14.52
+8.68%
3,486,968
1.37
Nov 20, 2025
14.92
15.00
13.23
13.36
13.36
-8.15%
3,538,071
1.41
Nov 19, 2025
14.55
14.80
14.39
14.55
14.54
+0.52%
1,696,119
0.68
Nov 18, 2025
14.26
14.56
14.19
14.47
14.47
+0.63%
1,977,506
0.79
Nov 17, 2025
14.80
15.29
14.22
14.38
14.38
-3.88%
3,358,592
1.35
Nov 14, 2025
14.93
15.37
14.80
14.96
14.96
+1.22%
3,448,963
1.39
Nov 13, 2025
15.63
15.82
14.71
14.78
14.78
-6.75%
2,976,184
1.21
Nov 12, 2025
15.48
16.04
15.48
15.85
15.85
+2.52%
5,425,771
2.25
Nov 11, 2025
15.30
15.91
15.27
15.46
15.46
+0.85%
4,744,876
1.98
Nov 10, 2025
15.59
15.73
15.30
15.33
15.33
-0.58%
2,746,150
1.12
Nov 07, 2025
15.28
15.56
14.83
15.42
15.42
0.00%
2,601,564
1.06
Nov 06, 2025
16.42
17.53
14.98
15.42
15.42
-0.06%
4,388,564
1.71
Nov 05, 2025
15.39
15.79
14.89
15.43
15.43
+4.19%
3,578,980
1.39
Nov 04, 2025
15.08
15.28
14.64
14.81
14.81
-3.83%
2,574,008
1.00
Rows: