5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
+10.16%
3 MONTH PERFORMANCE
-35.02%
6 MONTH PERFORMANCE
-17.16%
YEAR-TO-DATE PERFORMANCE
-36.68%
1 YEAR PERFORMANCE
-43.05%
TripAdvisor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.95 | $9.22 (3.02%) | $9.27 | $8.81 | 2.60 M | $1.08 B |
| 10/28/2026 | $8.91 | $8.94 (0.34%) | $9.08 | $8.79 | 2.24 M | $1.04 B |
| 10/27/2026 | $9.20 | $8.98 (-2.39%) | $9.26 | $8.88 | 2.83 M | $1.05 B |
| 10/26/2026 | $9.39 | $9.24 (-1.6%) | $9.43 | $9.14 | 4.00 M | $1.08 B |
| 10/23/2026 | $9.58 | $9.41 (-1.77%) | $9.63 | $9.36 | 2.55 M | $1.10 B |
| 10/22/2026 | $9.52 | $9.67 (1.58%) | $9.72 | $9.35 | 2.85 M | $1.13 B |
| 10/21/2026 | $9.51 | $9.44 (-0.74%) | $9.52 | $9.26 | 2.56 M | $1.10 B |
| 10/20/2026 | $9.36 | $9.51 (1.6%) | $9.68 | $9.35 | 3.44 M | $1.11 B |
| 10/19/2026 | $9.24 | $9.27 (0.32%) | $9.37 | $9.09 | 2.87 M | $1.08 B |
| 10/16/2026 | $9.48 | $9.32 (-1.69%) | $9.57 | $9.16 | 2.93 M | $1.09 B |
| 10/15/2026 | $8.89 | $9.39 (5.62%) | $9.47 | $8.89 | 4.56 M | $1.10 B |
| 10/14/2026 | $8.76 | $8.93 (1.94%) | $8.94 | $8.69 | 2.72 M | $1.04 B |
| 10/13/2026 | $8.72 | $8.74 (0.23%) | $8.85 | $8.66 | 1.97 M | $1.02 B |
| 10/12/2026 | $8.67 | $8.72 (0.58%) | $8.82 | $8.62 | 1.56 M | $1.02 B |
| 10/09/2026 | $9.03 | $8.68 (-3.88%) | $9.03 | $8.59 | 2.99 M | $1.01 B |
| 10/08/2026 | $8.63 | $8.96 (3.82%) | $8.99 | $8.63 | 3.91 M | $1.05 B |
| 10/07/2026 | $8.53 | $8.63 (1.17%) | $8.84 | $8.47 | 3.00 M | $1.01 B |
| 10/06/2026 | $8.86 | $8.52 (-3.84%) | $8.86 | $8.41 | 2.52 M | $994.26 M |
| 10/05/2026 | $8.59 | $8.79 (2.33%) | $8.81 | $8.51 | 3.61 M | $1.03 B |
| 10/02/2026 | $8.40 | $8.51 (1.31%) | $8.56 | $8.22 | 2.28 M | $993.09 M |
| 10/01/2026 | $8.43 | $8.38 (-0.59%) | $8.51 | $8.25 | 3.16 M | $977.92 M |
| 09/30/2026 | $8.44 | $8.37 (-0.83%) | $8.60 | $8.32 | 3.23 M | $976.75 M |
| 09/29/2026 | $8.42 | $8.40 (-0.24%) | $8.42 | $8.21 | 3.21 M | $980.25 M |
| 09/28/2026 | $8.38 | $8.41 (0.36%) | $8.43 | $8.15 | 4.35 M | $981.42 M |
| 09/25/2026 | $8.47 | $8.41 (-0.71%) | $8.83 | $8.34 | 3.71 M | $981.42 M |
| 09/24/2026 | $8.06 | $8.52 (5.71%) | $8.65 | $8.06 | 6.99 M | $994.26 M |
| 09/23/2026 | $8.45 | $8.04 (-4.85%) | $8.48 | $8.02 | 6.29 M | $938.24 M |
| 09/22/2026 | $8.99 | $8.55 (-4.89%) | $8.99 | $8.50 | 6.24 M | $997.76 M |
| 09/21/2026 | $8.92 | $8.80 (-1.35%) | $9.00 | $8.73 | 4.38 M | $1.03 B |
| 09/18/2026 | $8.90 | $8.84 (-0.67%) | $9.18 | $8.79 | 4.58 M | $1.03 B |
| 09/17/2026 | $9.03 | $8.87 (-1.77%) | $9.06 | $8.81 | 4.18 M | $1.04 B |
| 09/16/2026 | $8.99 | $8.94 (-0.56%) | $9.03 | $8.79 | 2.08 M | $1.04 B |
| 09/15/2026 | $9.17 | $9.01 (-1.74%) | $9.18 | $8.97 | 3.13 M | $1.05 B |
| 09/14/2026 | $9.20 | $9.23 (0.33%) | $9.37 | $8.97 | 4.29 M | $1.08 B |
| 09/11/2026 | $8.94 | $9.09 (1.68%) | $9.15 | $8.81 | 8.75 M | $1.06 B |
| 09/10/2026 | $8.59 | $8.82 (2.68%) | $8.90 | $8.41 | 6.12 M | $1.03 B |
| 09/09/2026 | $8.99 | $8.82 (-1.89%) | $9.24 | $8.74 | 7.81 M | $1.03 B |
| 09/08/2026 | $9.19 | $9.09 (-1.09%) | $9.28 | $8.97 | 3.95 M | $1.06 B |
| 09/04/2026 | $9.14 | $9.32 (1.97%) | $9.53 | $9.11 | 3.03 M | $1.09 B |
| 09/03/2026 | $9.71 | $9.29 (-4.33%) | $9.87 | $9.27 | 2.72 M | $1.08 B |
| 09/02/2026 | $9.45 | $9.61 (1.69%) | $9.73 | $9.42 | 3.06 M | $1.12 B |
| 09/01/2026 | $9.38 | $9.46 (0.85%) | $9.60 | $9.35 | 2.76 M | $1.10 B |
| 08/31/2026 | $9.77 | $9.52 (-2.56%) | $9.80 | $9.49 | 3.57 M | $1.11 B |
| 08/28/2026 | $9.85 | $9.87 (0.2%) | $9.98 | $9.77 | 2.06 M | $1.15 B |
| 08/27/2026 | $9.87 | $9.79 (-0.81%) | $9.90 | $9.64 | 3.44 M | $1.14 B |
| 08/26/2026 | $10.16 | $9.87 (-2.85%) | $10.20 | $9.85 | 2.42 M | $1.15 B |
| 08/25/2026 | $10.19 | $10.10 (-0.88%) | $10.29 | $10.06 | 2.05 M | $1.18 B |
| 08/24/2026 | $10.03 | $10.19 (1.6%) | $10.34 | $10.02 | 2.06 M | $1.19 B |
| 08/21/2026 | $10.03 | $10.00 (-0.3%) | $10.15 | $9.94 | 2.54 M | $1.17 B |
| 08/20/2026 | $10.38 | $10.03 (-3.37%) | $10.39 | $9.97 | 3.29 M | $1.17 B |
| 08/19/2026 | $10.27 | $10.40 (1.27%) | $10.65 | $10.20 | 3.61 M | $1.21 B |
| 08/18/2026 | $10.23 | $10.23 (0%) | $10.41 | $10.12 | 3.26 M | $1.19 B |
| 08/17/2026 | $10.59 | $10.17 (-3.97%) | $10.68 | $10.09 | 3.92 M | $1.19 B |
| 08/14/2026 | $11.02 | $10.74 (-2.54%) | $11.10 | $10.70 | 2.36 M | $1.25 B |
| 08/13/2026 | $10.63 | $10.97 (3.2%) | $11.02 | $10.56 | 2.44 M | $1.28 B |
| 08/12/2026 | $10.80 | $10.71 (-0.83%) | $10.93 | $10.45 | 3.05 M | $1.25 B |
| 08/11/2026 | $10.54 | $10.95 (3.89%) | $11.10 | $10.53 | 4.18 M | $1.28 B |
| 08/10/2026 | $10.72 | $10.78 (0.56%) | $11.14 | $10.54 | 5.32 M | $1.26 B |
| 08/07/2026 | $10.67 | $10.78 (1.03%) | $11.07 | $10.53 | 6.18 M | $1.26 B |
| 08/06/2026 | $10.94 | $10.42 (-4.75%) | $11.93 | $10.15 | 11.26 M | $1.22 B |
| 08/05/2026 | $14.50 | $13.99 (-3.52%) | $14.51 | $13.82 | 3.37 M | $1.63 B |
| 08/04/2026 | $14.31 | $14.33 (0.14%) | $14.59 | $14.22 | 5.07 M | $1.67 B |
| 08/03/2026 | $14.42 | $14.50 (0.55%) | $14.56 | $14.15 | 4.01 M | $1.69 B |
| 07/31/2026 | $14.40 | $14.17 (-1.6%) | $14.40 | $14.05 | 1.88 M | $1.64 B |
| 07/30/2026 | $14.40 | $14.19 (-1.46%) | $14.43 | $13.91 | 2.06 M | $1.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
