NASDAQ : TRIP
Tripadvisor, Inc. — Price history
Consumer Discretionary · Travel Services · United States
Last price 9.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tripadvisor, Inc. (TRIP) closed at 9.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.15 | 9.26 | 9.01 | 9.22 | 4,149,351 | +0.00% |
| 2026-10-29 | 8.95 | 9.27 | 8.81 | 9.22 | 2,596,627 | +3.13% |
| 2026-10-28 | 8.91 | 9.081 | 8.79 | 8.94 | 2,237,103 | -0.45% |
| 2026-10-27 | 9.2 | 9.26 | 8.875 | 8.98 | 2,832,905 | -2.81% |
| 2026-10-26 | 9.39 | 9.43 | 9.14 | 9.24 | 4,003,923 | -1.81% |
| 2026-10-23 | 9.58 | 9.63 | 9.36 | 9.41 | 2,554,031 | -2.69% |
| 2026-10-22 | 9.52 | 9.715 | 9.35 | 9.67 | 2,845,846 | +2.44% |
| 2026-10-21 | 9.51 | 9.52 | 9.255 | 9.44 | 2,562,001 | -0.74% |
| 2026-10-20 | 9.36 | 9.68 | 9.35 | 9.51 | 3,440,524 | +2.59% |
| 2026-10-19 | 9.24 | 9.365 | 9.09 | 9.27 | 2,868,668 | -0.54% |
| 2026-10-16 | 9.48 | 9.57 | 9.165 | 9.32 | 2,931,356 | -0.75% |
| 2026-10-15 | 8.89 | 9.47 | 8.89 | 9.39 | 4,561,079 | +5.15% |
| 2026-10-14 | 8.76 | 8.94 | 8.69 | 8.93 | 2,724,948 | +2.17% |
| 2026-10-13 | 8.72 | 8.85 | 8.66 | 8.74 | 1,973,737 | +0.23% |
| 2026-10-12 | 8.67 | 8.82 | 8.62 | 8.72 | 1,557,549 | +0.52% |
| 2026-10-09 | 9.03 | 9.03 | 8.585 | 8.675 | 2,985,976 | -3.18% |
| 2026-10-08 | 8.63 | 8.995 | 8.63 | 8.96 | 3,911,923 | +3.82% |
| 2026-10-07 | 8.53 | 8.835 | 8.47 | 8.63 | 3,004,850 | +1.29% |
| 2026-10-06 | 8.855 | 8.855 | 8.41 | 8.52 | 2,523,946 | -3.07% |
| 2026-10-05 | 8.59 | 8.81 | 8.51 | 8.79 | 3,608,957 | +3.29% |
| 2026-10-02 | 8.4 | 8.56 | 8.22 | 8.51 | 2,284,768 | +1.61% |
| 2026-10-01 | 8.43 | 8.51 | 8.25 | 8.375 | 3,159,792 | +0.06% |
| 2026-09-30 | 8.44 | 8.6 | 8.315 | 8.37 | 3,229,491 | -0.36% |
| 2026-09-29 | 8.42 | 8.42 | 8.215 | 8.4 | 3,205,369 | -0.12% |
| 2026-09-28 | 8.38 | 8.43 | 8.15 | 8.41 | 4,348,727 | +0.00% |
| 2026-09-25 | 8.47 | 8.83 | 8.34 | 8.41 | 3,708,404 | -1.29% |
| 2026-09-24 | 8.06 | 8.645 | 8.06 | 8.52 | 6,992,536 | +5.97% |
| 2026-09-23 | 8.45 | 8.48 | 8.02 | 8.04 | 6,287,291 | -5.96% |
| 2026-09-22 | 8.99 | 8.99 | 8.5 | 8.55 | 6,241,602 | -2.84% |
| 2026-09-21 | 8.92 | 9 | 8.73 | 8.8 | 4,375,928 | -0.45% |
| 2026-09-18 | 8.9 | 9.175 | 8.79 | 8.84 | 4,579,602 | -0.34% |
| 2026-09-17 | 9.03 | 9.06 | 8.81 | 8.87 | 4,175,048 | -0.78% |
| 2026-09-16 | 8.99 | 9.03 | 8.79 | 8.94 | 2,083,187 | -0.78% |
| 2026-09-15 | 9.17 | 9.18 | 8.965 | 9.01 | 3,125,955 | -2.38% |
| 2026-09-14 | 9.2 | 9.365 | 8.965 | 9.23 | 4,293,926 | +1.54% |
| 2026-09-11 | 8.94 | 9.15 | 8.805 | 9.09 | 8,753,905 | +3.00% |
| 2026-09-10 | 8.59 | 8.9 | 8.41 | 8.825 | 6,119,456 | +0.06% |
| 2026-09-09 | 8.99 | 9.24 | 8.74 | 8.82 | 7,814,859 | -2.92% |
| 2026-09-08 | 9.19 | 9.279 | 8.97 | 9.085 | 3,947,311 | -2.57% |
| 2026-09-04 | 9.14 | 9.53 | 9.11 | 9.325 | 3,030,588 | +0.38% |
| 2026-09-03 | 9.71 | 9.865 | 9.27 | 9.29 | 2,716,604 | -3.33% |
| 2026-09-02 | 9.45 | 9.73 | 9.42 | 9.61 | 3,057,266 | +1.59% |
| 2026-09-01 | 9.38 | 9.595 | 9.345 | 9.46 | 2,758,627 | -0.63% |
| 2026-08-31 | 9.77 | 9.8 | 9.49 | 9.52 | 3,573,511 | -3.55% |
| 2026-08-28 | 9.85 | 9.98 | 9.77 | 9.87 | 2,057,926 | +0.82% |
| 2026-08-27 | 9.87 | 9.905 | 9.641 | 9.79 | 3,438,152 | -0.81% |
| 2026-08-26 | 10.165 | 10.195 | 9.85 | 9.87 | 2,421,408 | -2.23% |
| 2026-08-25 | 10.19 | 10.29 | 10.055 | 10.095 | 2,053,663 | -0.93% |
| 2026-08-24 | 10.03 | 10.34 | 10.02 | 10.19 | 2,062,503 | +1.90% |
| 2026-08-21 | 10.03 | 10.145 | 9.935 | 10 | 2,543,637 | -0.30% |
| 2026-08-20 | 10.38 | 10.39 | 9.965 | 10.03 | 3,288,148 | -3.56% |
| 2026-08-19 | 10.265 | 10.645 | 10.2 | 10.4 | 3,606,154 | +1.66% |
| 2026-08-18 | 10.23 | 10.41 | 10.12 | 10.23 | 3,260,278 | +0.59% |
| 2026-08-17 | 10.59 | 10.68 | 10.085 | 10.17 | 3,915,342 | -5.31% |
| 2026-08-14 | 11.02 | 11.1 | 10.7 | 10.74 | 2,356,539 | -2.10% |
| 2026-08-13 | 10.63 | 11.02 | 10.555 | 10.97 | 2,437,849 | +2.43% |
| 2026-08-12 | 10.8 | 10.93 | 10.445 | 10.71 | 3,054,520 | -2.19% |
| 2026-08-11 | 10.54 | 11.1 | 10.53 | 10.95 | 4,181,275 | +1.58% |
| 2026-08-10 | 10.72 | 11.14 | 10.54 | 10.78 | 5,323,866 | +0.00% |
| 2026-08-07 | 10.67 | 11.07 | 10.525 | 10.78 | 6,181,502 | +3.45% |
| 2026-08-06 | 10.94 | 11.929 | 10.15 | 10.42 | 11,256,063 | -25.52% |
| 2026-08-05 | 14.5 | 14.51 | 13.82 | 13.99 | 3,366,427 | -2.37% |
| 2026-08-04 | 14.31 | 14.585 | 14.22 | 14.33 | 5,070,388 | -1.17% |
| 2026-08-03 | 14.42 | 14.56 | 14.15 | 14.5 | 4,006,980 | +2.36% |
| 2026-07-31 | 14.4 | 14.4 | 14.05 | 14.165 | 1,884,336 | -0.18% |
| 2026-07-30 | 14.4 | 14.425 | 13.905 | 14.19 | 2,058,229 | -2.67% |
| 2026-07-29 | 14.83 | 15.04 | 14.46 | 14.58 | 5,296,455 | -2.34% |
| 2026-07-28 | 14.45 | 15 | 14.395 | 14.93 | 2,111,729 | +4.55% |
| 2026-07-27 | 13.92 | 14.44 | 13.906 | 14.28 | 1,893,649 | +4.23% |
| 2026-07-24 | 13.54 | 13.91 | 13.47 | 13.7 | 1,404,569 | +1.56% |
| 2026-07-23 | 13.65 | 13.775 | 13.255 | 13.49 | 1,646,001 | -2.53% |
| 2026-07-22 | 13.97 | 13.97 | 13.598 | 13.84 | 1,793,884 | +0.29% |
| 2026-07-21 | 13.85 | 14.21 | 13.68 | 13.8 | 3,421,003 | -4.23% |
| 2026-07-20 | 14.595 | 14.88 | 14.33 | 14.41 | 2,395,841 | -1.17% |
| 2026-07-17 | 14.6 | 14.9 | 14.4 | 14.58 | 2,512,624 | -2.08% |
| 2026-07-16 | 14.74 | 15.145 | 14.315 | 14.89 | 4,038,016 | +1.99% |
| 2026-07-15 | 13.82 | 14.69 | 13.82 | 14.6 | 2,681,332 | +4.29% |
| 2026-07-14 | 14.16 | 14.205 | 13.675 | 14 | 2,718,179 | -2.78% |
| 2026-07-13 | 14.08 | 14.81 | 13.92 | 14.4 | 4,102,471 | +3.00% |
| 2026-07-10 | 13.55 | 14.26 | 13.5 | 13.98 | 2,841,044 | +4.88% |
| 2026-07-09 | 13.06 | 13.465 | 12.99 | 13.33 | 2,995,129 | +0.91% |
| 2026-07-08 | 13.71 | 13.71 | 12.895 | 13.21 | 3,534,800 | -3.72% |
| 2026-07-07 | 14.05 | 14.29 | 13.595 | 13.72 | 3,016,125 | -1.15% |
| 2026-07-06 | 14.11 | 14.185 | 13.725 | 13.88 | 2,197,068 | -2.87% |
| 2026-07-02 | 13.9 | 14.305 | 13.72 | 14.29 | 3,078,910 | +3.93% |
| 2026-07-01 | 13.89 | 13.89 | 13.415 | 13.75 | 2,819,021 | +0.29% |
| 2026-06-30 | 14 | 14.03 | 13.68 | 13.71 | 2,399,212 | -2.28% |
| 2026-06-29 | 13.715 | 14.11 | 13.61 | 14.03 | 3,608,808 | +1.96% |
| 2026-06-26 | 12.78 | 13.9 | 12.63 | 13.76 | 5,715,484 | +7.50% |
| 2026-06-25 | 12.98 | 13.14 | 12.61 | 12.8 | 2,723,958 | -1.39% |
| 2026-06-24 | 12.37 | 13 | 12.285 | 12.98 | 3,473,537 | +4.76% |
| 2026-06-23 | 12.3 | 12.725 | 12.07 | 12.39 | 3,814,390 | +0.24% |
| 2026-06-22 | 12.71 | 12.97 | 12.33 | 12.36 | 3,818,078 | -4.67% |
| 2026-06-18 | 12.7 | 13.01 | 12.44 | 12.965 | 6,022,090 | +2.82% |
| 2026-06-17 | 12.64 | 13 | 12.495 | 12.61 | 4,167,830 | -1.56% |
| 2026-06-16 | 12.56 | 12.85 | 12.23 | 12.81 | 4,855,544 | +1.99% |
| 2026-06-15 | 13.6 | 14.2 | 12.55 | 12.56 | 13,726,673 | +1.21% |
| 2026-06-12 | 11.99 | 12.94 | 11.641 | 12.41 | 7,662,299 | +4.20% |
| 2026-06-11 | 11.44 | 12.008 | 11.35 | 11.91 | 3,226,603 | +2.94% |
| 2026-06-10 | 11.84 | 11.96 | 11.545 | 11.57 | 3,666,466 | -3.18% |
| 2026-06-09 | 11.8 | 12.095 | 11.62 | 11.95 | 3,081,552 | +1.19% |
| 2026-06-08 | 11.98 | 12.05 | 11.65 | 11.81 | 3,660,193 | -0.42% |
| 2026-06-05 | 11.97 | 12.13 | 11.68 | 11.86 | 2,879,403 | -0.75% |
| 2026-06-04 | 11.98 | 12.31 | 11.825 | 11.95 | 4,306,336 | +0.08% |
| 2026-06-03 | 11.86 | 12.03 | 11.58 | 11.94 | 4,534,311 | +0.00% |
| 2026-06-02 | 12.335 | 12.335 | 11.775 | 11.94 | 4,868,668 | -1.32% |
| 2026-06-01 | 11.335 | 12.16 | 11.205 | 12.1 | 4,867,501 | +8.23% |
| 2026-05-29 | 11.05 | 11.305 | 10.84 | 11.18 | 3,806,800 | +2.57% |
| 2026-05-28 | 10.1 | 11.02 | 10.1 | 10.9 | 4,850,946 | +6.97% |
| 2026-05-27 | 10.03 | 10.29 | 10.03 | 10.19 | 3,042,739 | +1.49% |
| 2026-05-26 | 9.98 | 10.22 | 9.895 | 10.04 | 3,596,412 | -0.40% |
| 2026-05-22 | 9.9 | 10.095 | 9.71 | 10.08 | 2,859,103 | +1.82% |
| 2026-05-21 | 9.85 | 10.125 | 9.64 | 9.9 | 3,995,267 | -0.30% |
| 2026-05-20 | 9.26 | 9.985 | 9.042 | 9.93 | 6,551,029 | +6.77% |
| 2026-05-19 | 9.47 | 9.7 | 9.21 | 9.3 | 3,233,237 | -2.41% |
| 2026-05-18 | 9.51 | 9.845 | 9.385 | 9.53 | 4,520,140 | +0.74% |
| 2026-05-15 | 9.57 | 9.69 | 9.435 | 9.46 | 2,972,909 | -1.46% |
| 2026-05-14 | 9.65 | 9.716 | 9.435 | 9.6 | 3,746,247 | -0.31% |
| 2026-05-13 | 9.33 | 9.775 | 9.11 | 9.63 | 4,729,544 | +1.90% |
| 2026-05-12 | 9.6 | 9.725 | 9.41 | 9.45 | 4,017,661 | -2.17% |