Education
About Us
Working with TipRanks
Follow Us
TripAdvisor Inc (TRIP)
NASDAQ:TRIP
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 03, 2025
16.05
16.20
15.38
15.40
15.40
-4.11%
2,285,198
0.89
Oct 31, 2025
16.09
16.27
15.90
16.06
16.06
-0.80%
2,148,720
0.84
Oct 30, 2025
15.80
16.32
15.72
16.19
16.19
+1.57%
2,176,038
0.84
Oct 29, 2025
16.41
16.47
15.84
15.94
15.94
-2.92%
1,934,406
0.74
Oct 28, 2025
16.93
16.93
16.36
16.42
16.42
-1.79%
1,536,403
0.58
Oct 27, 2025
16.80
16.90
16.47
16.72
16.72
+0.60%
1,510,528
0.57
Oct 24, 2025
16.41
16.86
16.30
16.62
16.62
+3.23%
1,798,493
0.68
Oct 23, 2025
16.41
16.55
15.93
16.10
16.10
-2.01%
1,462,166
0.55
Oct 22, 2025
16.17
16.57
16.08
16.43
16.43
+0.49%
2,290,540
0.86
Oct 21, 2025
16.85
17.82
16.10
16.35
16.35
-1.39%
3,327,242
1.26
Oct 20, 2025
15.47
16.62
15.47
16.58
16.58
+8.30%
3,195,749
1.21
Oct 17, 2025
15.37
15.63
15.26
15.31
15.31
-1.23%
1,270,279
0.48
Oct 16, 2025
15.77
16.13
15.32
15.50
15.50
-2.21%
1,460,334
0.55
Oct 15, 2025
15.87
16.16
15.74
15.85
15.85
+0.83%
1,214,623
0.45
Oct 14, 2025
15.08
16.04
15.04
15.72
15.72
+2.21%
1,878,579
0.68
Oct 13, 2025
15.20
15.46
15.14
15.38
15.38
+3.15%
1,893,100
0.68
Oct 10, 2025
15.58
15.59
14.81
14.91
14.91
-3.50%
2,058,392
0.73
Oct 09, 2025
15.64
15.77
15.29
15.45
15.45
-0.45%
2,433,995
0.85
Oct 08, 2025
15.81
15.81
15.38
15.52
15.52
-0.83%
2,136,617
0.74
Oct 07, 2025
16.01
16.18
15.40
15.65
15.65
-2.19%
2,388,103
0.82
Oct 06, 2025
15.99
17.03
15.89
16.00
16.00
+0.76%
3,469,486
1.18
Rows: