TripAdvisor Inc (TRIP)
NASDAQ:TRIP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
11.25
11.31
10.83
10.93
10.93
+1.67%
4,152,016
1.13
Apr 07, 2026
10.68
11.12
10.66
10.75
10.75
-0.92%
5,775,973
1.60
Apr 06, 2026
10.85
11.19
10.63
10.85
10.85
0.00%
3,444,443
0.96
Apr 03, 2026
10.26
10.91
10.25
10.85
10.85
0.00%
0
0.00
Apr 02, 2026
10.26
10.91
10.25
10.85
10.85
+1.31%
8,104,243
2.31
Apr 01, 2026
10.76
10.90
10.40
10.71
10.71
+0.47%
6,106,640
1.77
Mar 31, 2026
10.39
10.69
10.22
10.66
10.66
+2.60%
3,817,730
1.12
Mar 30, 2026
10.16
10.51
10.11
10.39
10.39
+2.77%
3,885,744
1.14
Mar 27, 2026
10.42
10.50
10.04
10.11
10.11
+1.61%
6,130,898
1.83
Mar 26, 2026
9.34
10.10
9.34
9.95
9.95
+4.63%
4,099,536
1.24
Mar 25, 2026
9.84
10.03
9.41
9.51
9.51
-2.16%
3,550,718
1.08
Mar 24, 2026
9.85
10.02
9.56
9.72
9.72
-3.19%
3,330,429
1.02
Mar 23, 2026
9.55
10.14
9.25
10.04
10.04
+7.38%
6,182,954
1.94
Mar 20, 2026
9.22
9.42
9.02
9.35
9.35
+0.65%
6,910,993
2.19
Mar 19, 2026
9.22
9.40
9.01
9.29
9.29
+0.32%
4,277,128
1.37
Mar 18, 2026
9.37
9.53
9.26
9.26
9.26
-2.63%
3,072,896
0.99
Mar 17, 2026
9.69
9.97
9.48
9.51
9.51
-0.11%
2,413,044
0.77
Mar 16, 2026
9.32
9.66
9.24
9.52
9.52
+3.03%
4,310,905
1.40
Mar 13, 2026
9.31
9.48
9.16
9.24
9.24
-0.96%
3,606,042
1.17
Mar 12, 2026
9.60
9.75
9.25
9.33
9.33
-5.09%
3,302,514
1.08
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
Rows: